鴻海 (2317)-凱基-士林券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
149,789張
產業
上市其他電子類股
5946人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	32.4	174.65	24.3	175.84	171.50	8	122,712	0.01%
2024/05/15	46.4	169.40	70.6	170.70	170.50	-24.2	120,759	-0.02%
2024/05/14	72.4	171.83	120	172.96	172.00	-47.6	118,632	-0.04%	大賣/
2024/05/13	15.1	170.78	14.4	170.43	169.50	0.7	116,850	0.00%
2024/05/10	14.9	168.86	8.2	169.01	169.50	6.7	115,830	0.01%
2024/05/09	27.4	172.75	36.6	171.86	170.50	-9.2	114,664	-0.01%
2024/05/08	9	169.61	23.7	169.88	169.50	-14.6	113,075	-0.01%
2024/05/07	92.2	168.74	21.6	169.39	169.50	70.6	112,117	0.06%
2024/05/06	18.3	166.00	92.7	165.02	167.50	-74.5	110,314	-0.07%
2024/05/03	19.3	157.87	28.7	157.54	156.00	-9.4	107,787	-0.01%
2024/05/02	8.3	153.54	18	153.69	154.00	-9.7	107,073	-0.01%
2024/04/30	27.1	157.80	11.2	158.13	156.00	16	106,176	0.02%
2024/04/29	7.6	158.61	165.7	157.66	158.50	-158.1	105,289	-0.15%	大賣/鉅額交易
2024/04/26	28.6	155.98	47.5	156.05	155.00	-18.9	104,036	-0.02%
2024/04/25	47.1	152.57	30.1	152.33	151.50	17	102,659	0.02%
2024/04/24	107	151.77	73.5	152.31	156.00	33.5	101,157	0.03%	大買/
2024/04/23	18.9	144.86	16	145.06	144.00	2.9	98,752	0.00%
2024/04/22	21.3	142.89	21.4	142.89	143.00	-0.1	98,059	0.00%
2024/04/19	40.1	142.23	19	142.63	143.00	21.1	97,247	0.02%
2024/04/18	9.3	146.43	30.4	147.11	148.00	-21.1	95,526	-0.02%
2024/04/17	22.6	143.85	127.7	144.06	146.50	-105.1	94,851	-0.11%	大賣/鉅額交易
2024/04/16	140.6	140.38	23.6	139.58	141.00	117	93,480	0.13%	大買/鉅額交易
2024/04/15	55.2	146.95	9.4	147.72	146.00	45.8	90,976	0.05%
2024/04/12	16.1	151.04	22.5	152.44	150.50	-6.4	89,690	-0.01%
2024/04/11	96.8	148.73	36.4	149.38	150.00	60.5	87,961	0.07%
2024/04/10	40.7	157.01	16.7	156.20	154.50	24	85,355	0.03%
2024/04/09	36.5	158.69	35.6	159.13	158.00	0.9	84,044	0.00%
2024/04/08	32.5	158.30	33.2	158.62	158.00	-0.6	82,682	0.00%
2024/04/03	32.6	156.81	28.4	157.18	159.00	4.3	81,311	0.01%
2024/04/02	14	155.58	86.3	156.59	159.00	-72.3	79,344	-0.09%
2024/04/01	54.7	151.10	65.3	152.20	150.50	-10.6	76,692	-0.01%
2024/03/29	94	153.51	27.6	152.55	150.00	66.4	75,560	0.09%
2024/03/28	35.1	153.90	71.1	154.54	155.50	-36	73,210	-0.05%
2024/03/27	45.6	147.07	39.6	146.48	148.50	6	70,339	0.01%
2024/03/26	48.8	145.28	71.9	143.42	142.00	-23.1	68,483	-0.03%
2024/03/25	29.5	146.24	37.1	145.87	145.50	-7.5	66,381	-0.01%
2024/03/22	117.7	144.78	66.2	146.82	145.50	51.5	64,505	0.08%	大買/
2024/03/21	56.4	142.23	58.5	141.99	142.50	-2.1	61,032	0.00%
2024/03/20	49.3	138.41	65.4	138.56	138.00	-16.1	58,649	-0.03%
2024/03/19	34.9	133.07	35.7	133.99	136.00	-0.8	55,781	0.00%
2024/03/18	17.2	133.87	72.6	133.48	136.00	-55.4	53,182	-0.10%
2024/03/15	21	131.60	233.5	130.94	132.00	-212.5	49,532	-0.43%	大賣/鉅額交易
2024/03/14	36.2	118.89	143.2	118.97	121.00	-107	43,236	-0.25%	大賣/鉅額交易
2024/03/13	129.2	120.73	91.4	120.39	120.50	37.7	40,314	0.09%	大買/
2024/03/12	40	116.27	241.5	114.70	119.00	-201.5	34,910	-0.58%	大賣/鉅額交易
2024/03/11	13.2	109.42	74.9	109.09	109.50	-61.7	29,389	-0.21%
2024/03/08	13.5	105.92	16	107.25	105.00	-2.5	27,431	-0.01%
2024/03/07	0.5	107.19	23.6	107.58	107.50	-23	26,533	-0.09%
2024/03/06	16.9	106.47	15.3	106.39	106.50	1.7	26,183	0.01%
2024/03/05	26.8	107.10	154.3	106.71	106.50	-127.4	26,190	-0.49%	大賣/鉅額交易
2024/03/04	54.5	103.65	153.7	105.12	106.50	-99.2	25,463	-0.39%	大賣/
2024/03/01	16	103.03	6	103.00	102.00	10	24,125	0.04%
2024/02/29	7.4	103.36	0	0.00	103.00	7.4	24,041	0.03%
2024/02/27	25	103.50	2	103.50	103.50	23	23,750	0.10%
2024/02/26	1	103.00	4.6	103.61	103.50	-3.5	23,649	-0.01%
2024/02/23	0.2	103.14	0	0.00	103.00	0.2	23,790	0.00%
2024/02/22	0	103.50	25.1	103.20	103.50	-25	24,119	-0.10%
2024/02/21	1.2	103.42	6.3	103.44	103.00	-5	24,289	-0.02%
2024/02/20	32.5	103.15	9.4	104.20	103.50	23.1	24,762	0.09%
2024/02/19	1	102.50	8.4	102.40	103.00	-7.4	24,617	-0.03%
2024/02/16	0.1	101.00	0	0.00	101.50	0.1	25,053	0.00%
2024/02/15	7.2	101.15	0	0.00	101.00	7.2	25,287	0.03%
2024/02/05	3.1	101.50	1	101.51	101.50	2.1	25,125	0.01%
2024/02/02	3	101.67	6.1	102.00	102.00	-3.1	25,105	-0.01%
2024/02/01	0	102.25	2.6	102.69	103.00	-2.6	25,344	-0.01%
2024/01/31	0.1	102.00	3	102.00	102.50	-3	25,428	-0.01%
2024/01/30	0.1	102.50	8.1	102.49	102.00	-8	25,581	-0.03%
2024/01/29	6.1	102.50	1	103.00	102.50	5.1	25,927	0.02%
2024/01/26	2.2	102.55	7.4	102.29	102.50	-5.2	26,364	-0.02%
2024/01/25	1	101.98	34.3	101.48	102.00	-33.3	26,353	-0.13%
2024/01/24	27.3	101.00	21.5	100.99	100.50	5.8	26,387	0.02%
2024/01/23	12.1	100.92	6	100.83	101.00	6.1	27,103	0.02%
2024/01/22	4.1	100.01	5	100.00	99.90	-0.9	29,035	0.00%
2024/01/19	8	100.44	0.5	100.40	100.50	7.5	29,204	0.03%
2024/01/18	2.1	99.52	33	99.32	99.90	-30.9	29,563	-0.10%
2024/01/17	37.8	99.11	7	99.51	98.60	30.8	29,936	0.10%
2024/01/16	31.2	99.99	2.5	100.07	100.00	28.7	30,976	0.09%
2024/01/15	4.1	100.02	6	101.00	100.00	-1.9	31,922	-0.01%
2024/01/12	3.1	100.50	345.4	100.50	100.50	-342.3	32,081	-1.07%	大賣/鉅額交易
2024/01/11	2.4	100.09	2.4	100.07	100.50	0	32,209	0.00%
2024/01/10	9.7	100.30	0	0.00	100.00	9.7	32,083	0.03%
2024/01/09	11.1	101.59	0.6	101.98	101.00	10.4	31,963	0.03%
2024/01/08	10.3	102.07	2.4	102.17	101.50	7.9	31,828	0.02%
2024/01/05	1.1	104.00	4	104.25	104.00	-3	31,693	-0.01%
2024/01/04	0	0.00	1	104.50	104.00	-1	31,937	0.00%
2024/01/03	0	104.00	13	104.38	104.50	-13	32,154	-0.04%
2024/01/02	0	104.50	2	104.75	105.00	-2	32,305	-0.01%
2023/12/29	0.6	104.17	3.1	104.66	104.50	-2.5	32,250	-0.01%
2023/12/28	13	103.50	4	103.63	104.00	9	32,274	0.03%
2023/12/27	7	103.57	6	103.50	103.50	1	32,180	0.00%
2023/12/26	0	103.50	0	0.00	104.00	0	32,097	0.00%
2023/12/25	2	103.50	4	103.50	103.50	-2	32,284	-0.01%
2023/12/22	0	0.00	3	103.33	103.50	-3	32,363	-0.01%
2023/12/21	1.3	103.04	2	103.25	103.50	-0.7	32,468	0.00%
2023/12/20	12.6	103.54	13.2	103.49	104.50	-0.6	32,160	0.00%
2023/12/19	0	0.00	397.1	102.48	102.50	-397.1	31,507	-1.26%	大賣/鉅額交易
2023/12/18	0	0.00	11.6	101.50	102.00	-11.6	31,329	-0.04%
2023/12/15	3	101.00	0.1	101.50	101.50	2.9	31,177	0.01%
2023/12/14	3	101.50	5.2	101.88	102.00	-2.2	30,726	-0.01%
2023/12/13	3	100.83	0.3	101.50	101.00	2.7	30,500	0.01%
2023/12/12	345	101.00	7	100.64	101.00	338	30,839	1.10%	大買/鉅額交易
2023/12/11	2.1	101.00	1	101.00	101.00	1.1	30,769	0.00%
2023/12/08	2.2	101.26	11.7	101.43	101.50	-9.5	30,658	-0.03%
2023/12/07	82.1	101.00	8.1	100.88	101.00	74	30,887	0.24%
2023/12/06	304.1	101.00	0.1	101.50	101.00	304	30,950	0.98%	大買/鉅額交易
2023/12/05	1.9	101.00	6	101.00	101.00	-4.1	30,895	-0.01%
2023/12/04	14.1	100.93	6	100.75	101.00	8.1	30,773	0.03%
2023/12/01	6.3	100.84	2	101.00	100.50	4.3	30,811	0.01%
2023/11/30	8	101.50	1	101.50	101.50	7	30,592	0.02%
2023/11/29	4.6	101.85	344	102.01	102.00	-339.4	30,267	-1.12%	大賣/鉅額交易
2023/11/28	0.3	102.95	3.4	102.34	102.50	-3.1	29,970	-0.01%
2023/11/27	4	102.13	5	102.50	101.50	-1	30,482	0.00%
2023/11/24	6.5	101.52	2.5	101.80	101.50	4	30,442	0.01%
2023/11/22	1.2	102.58	5.5	102.95	102.00	-4.3	31,063	-0.01%
2023/11/21	0.9	101.76	338.2	101.51	102.50	-337.3	30,942	-1.09%	大賣/鉅額交易
2023/11/20	3.1	101.18	7	101.07	101.00	-3.9	31,170	-0.01%
2023/11/17	5.5	102.32	5.1	102.50	102.50	0.4	30,949	0.00%
2023/11/16	337.1	101.00	5	101.00	101.00	332	30,387	1.09%	大買/鉅額交易
2023/11/15	9.1	100.37	16.5	100.43	100.50	-7.3	30,054	-0.02%
2023/11/14	27.5	100.24	26.6	99.89	100.00	0.9	29,488	0.00%
2023/11/13	2.2	97.80	11.1	97.91	97.70	-9	29,120	-0.03%
2023/11/10	3.3	97.23	5	97.90	97.20	-1.7	29,544	-0.01%
2023/11/09	17	97.99	7.1	98.10	97.90	9.9	30,337	0.03%
2023/11/08	0.1	96.49	2.2	97.05	97.00	-2.1	30,321	-0.01%
2023/11/07	7.9	95.86	2	96.10	96.10	5.9	30,373	0.02%
2023/11/06	3.5	96.68	4	96.58	96.40	-0.5	30,281	0.00%
2023/11/03	51.8	95.61	11.2	95.43	95.80	40.6	29,982	0.14%
2023/11/02	3.5	97.07	7.2	96.64	97.00	-3.7	29,758	-0.01%
2023/11/01	0.3	96.30	1.1	96.51	95.60	-0.7	30,097	0.00%
2023/10/31	6.2	96.30	239	96.01	96.50	-232.8	30,309	-0.77%	大賣/鉅額交易
2023/10/30	268	95.34	10	95.20	94.50	258	29,933	0.86%	大買/鉅額交易
2023/10/27	15.3	98.38	0	0.00	98.20	15.3	28,083	0.05%
2023/10/26	9.1	98.44	0	0.00	98.50	9.1	28,036	0.03%
2023/10/25	15.7	98.93	9	99.09	99.00	6.7	27,773	0.02%
2023/10/24	58.6	98.17	42	98.53	98.30	16.6	27,620	0.06%
2023/10/23	31.9	100.78	110.2	100.53	100.50	-78.3	26,288	-0.30%	大賣/
2023/10/20	8.1	103.38	1	104.50	103.50	7.1	25,919	0.03%
2023/10/19	61.4	103.52	1	103.50	103.50	60.4	25,714	0.23%
2023/10/18	2.1	105.52	59	105.90	105.50	-56.9	25,514	-0.22%
2023/10/17	4.4	107.02	2.3	106.71	106.50	2.1	25,614	0.01%
2023/10/16	0.1	106.50	6.1	107.00	107.00	-6.1	26,265	-0.02%
2023/10/13	0.1	106.50	27.4	107.20	107.50	-27.4	26,851	-0.10%
2023/10/12	1.1	106.95	7.2	106.64	107.00	-6.2	27,096	-0.02%
2023/10/11	0.3	105.90	18	106.08	106.00	-17.8	27,348	-0.06%
2023/10/06	6.7	105.13	47	105.36	105.50	-40.3	27,369	-0.15%
2023/10/05	3.1	103.35	1	103.50	103.50	2.1	27,528	0.01%
2023/10/04	20.1	102.98	0	0.00	103.00	20.1	27,645	0.07%
2023/10/03	11.5	104.09	1	104.00	104.00	10.5	27,599	0.04%
2023/10/02	0.1	104.79	3	104.50	104.50	-2.9	27,816	-0.01%
2023/09/28	8.6	103.40	3.2	103.72	104.00	5.4	28,735	0.02%
2023/09/27	5.7	103.92	0	0.00	104.00	5.7	29,226	0.02%
2023/09/26	9.2	104.50	3	104.50	104.00	6.2	30,286	0.02%
2023/09/25	14.2	105.43	3.1	105.34	105.50	11.1	31,242	0.04%
2023/09/22	4.1	105.01	3	105.17	105.00	1.1	31,773	0.00%
2023/09/21	20	105.45	2	106.00	105.00	18	32,181	0.06%
2023/09/20	8	106.25	0.1	106.50	106.00	7.9	32,555	0.02%
2023/09/19	10	107.00	13	107.00	106.50	-3	33,360	-0.01%
2023/09/18	10.1	106.25	2	106.50	106.50	8.1	34,796	0.02%
2023/09/15	15.2	106.46	1.2	106.41	106.00	14	35,058	0.04%
2023/09/14	0.1	106.29	0	0.00	106.50	0.1	34,962	0.00%
2023/09/13	3.2	106.01	1	106.00	106.00	2.2	35,116	0.01%
2023/09/12	2.1	106.96	14.5	106.69	107.50	-12.4	35,594	-0.03%
2023/09/11	5.2	105.31	6	105.42	105.00	-0.9	35,679	0.00%
2023/09/08	2.5	105.51	0	0.00	106.00	2.5	35,975	0.01%
2023/09/07	6.1	105.92	0	0.00	105.50	6.1	36,936	0.02%
2023/09/06	14.1	106.46	2	106.00	106.00	12.1	38,325	0.03%
2023/09/05	2.1	106.26	4	106.63	107.00	-2	38,319	-0.01%
2023/09/04	2.3	106.25	3.1	106.50	106.50	-0.8	38,384	0.00%
2023/09/01	10	107.00	12	106.54	107.50	-2	38,403	-0.01%
2023/08/31	26.1	106.52	3	105.83	106.50	23.1	38,772	0.06%
2023/08/30	3.1	106.01	7	106.07	106.00	-3.9	38,234	-0.01%
2023/08/29	10.3	105.66	3	106.00	106.00	7.3	38,783	0.02%
2023/08/28	7	108.50	10	108.00	108.00	-3	38,485	-0.01%
2023/08/25	24.1	108.10	2	108.50	108.00	22.1	39,185	0.06%
2023/08/24	25	109.30	29.3	109.35	109.50	-4.3	40,302	-0.01%
2023/08/23	0.1	107.00	3	107.00	106.50	-2.9	40,756	-0.01%
2023/08/22	3.2	106.50	1	106.50	106.50	2.2	41,061	0.01%
2023/08/21	11	106.23	1.3	105.88	106.00	9.7	41,271	0.02%
2023/08/18	2.1	106.00	6	106.67	106.00	-4	41,354	-0.01%
2023/08/17	0.1	106.96	24.7	106.03	106.50	-24.6	41,432	-0.06%
2023/08/16	25	105.91	8.1	106.31	105.50	16.9	41,323	0.04%
2023/08/15	38.5	107.71	9.1	107.98	107.00	29.5	41,146	0.07%
2023/08/14	6.1	109.67	11.5	109.55	110.00	-5.3	40,542	-0.01%
2023/08/11	6.3	108.93	3	109.33	108.50	3.3	40,690	0.01%
2023/08/10	5.1	109.50	1	110.00	110.00	4.1	41,012	0.01%
2023/08/09	0.1	110.42	1.3	110.88	110.50	-1.2	41,109	0.00%
2023/08/08	0.1	109.50	5.3	110.50	110.50	-5.3	41,947	-0.01%
2023/08/07	21.4	110.43	20	112.00	109.50	1.4	41,823	0.00%
2023/08/04	2.2	109.95	12.9	110.07	111.00	-10.7	41,358	-0.03%
2023/08/02	12.3	108.76	1	108.50	108.00	11.3	41,384	0.03%
2023/08/01	0.3	109.58	1	110.40	110.50	-0.7	40,993	0.00%
2023/07/31	11	108.96	0	0.00	108.50	11	40,803	0.03%
2023/07/28	3.8	109.90	1.1	109.59	109.50	2.7	40,510	0.01%
2023/07/27	3.2	110.53	3	110.50	110.50	0.2	40,589	0.00%
2023/07/26	0	111.25	11	111.50	111.50	-11	40,899	-0.03%
2023/07/25	1	110.50	30.8	111.04	112.00	-29.8	40,721	-0.07%
2023/07/24	0.3	108.13	1	108.00	108.00	-0.7	39,989	0.00%
2023/07/21	10.1	107.55	0	0.00	107.50	10.1	40,226	0.03%
2023/07/20	3.1	107.87	2	108.00	108.00	1.1	40,260	0.00%
2023/07/19	28.5	110.03	3.1	109.82	108.50	25.4	40,018	0.06%
2023/07/18	4.7	112.68	68.4	112.28	112.00	-63.6	39,654	-0.16%
2023/07/17	1	109.99	29.1	110.24	110.50	-28	39,110	-0.07%
2023/07/14	10	108.99	14	108.79	109.50	-4	38,735	-0.01%
2023/07/13	3.3	108.05	1.1	107.59	107.00	2.2	38,284	0.01%
2023/07/12	9	107.00	2	107.50	107.50	7	38,042	0.02%
2023/07/11	8.6	104.67	0	105.00	105.00	8.5	37,842	0.02%
2023/07/10	10.4	104.87	0.1	105.00	104.50	10.3	37,828	0.03%
2023/07/07	6.4	105.08	1	105.00	105.50	5.4	37,756	0.01%
2023/07/06	48	106.06	11	106.05	105.50	37	37,732	0.10%
2023/07/05	25.1	108.47	8.2	108.28	108.50	16.9	36,789	0.05%
2023/07/04	47	110.53	11	110.91	110.00	36	36,139	0.10%
2023/07/03	18.7	114.79	34.5	114.43	115.00	-15.8	35,462	-0.04%
2023/06/30	11.4	112.28	30.5	111.93	113.00	-19.1	34,309	-0.06%
2023/06/29	18.5	114.23	4.5	114.66	113.00	14	33,829	0.04%
2023/06/28	24.3	114.88	3.2	115.02	115.00	21.1	33,522	0.06%
2023/06/27	25	114.50	7.4	115.49	114.00	17.6	33,179	0.05%
2023/06/26	21.2	115.02	17.6	115.30	115.50	3.6	32,601	0.01%
2023/06/21	16	112.50	10.2	112.99	113.00	5.8	32,082	0.02%
2023/06/20	6.2	112.17	2.5	112.10	112.50	3.7	32,028	0.01%
2023/06/19	0.1	111.50	8.2	111.82	112.50	-8.1	31,892	-0.03%
2023/06/16	3	111.50	8	111.50	111.00	-5	31,825	-0.02%
2023/06/15	9.9	111.50	0	112.50	111.50	9.8	31,398	0.03%
2023/06/14	2.6	112.59	6.1	112.41	112.50	-3.4	31,855	-0.01%
2023/06/13	12.7	112.21	48.2	112.23	112.50	-35.5	31,723	-0.11%
2023/06/12	18.3	110.92	61	110.54	110.50	-42.7	30,901	-0.14%
2023/06/09	8.1	107.69	1	107.50	108.00	7.1	29,760	0.02%
2023/06/08	2.1	107.50	9	107.00	107.00	-7	29,876	-0.02%
2023/06/07	4.1	107.50	34	107.50	108.00	-30	30,051	-0.10%
2023/06/06	2.2	106.05	23	106.11	107.00	-20.9	30,703	-0.07%
2023/06/05	64.1	107.52	17.1	108.26	107.50	47	30,622	0.15%
2023/06/02	11.1	108.05	15	107.83	108.00	-4	31,419	-0.01%
2023/06/01	2.4	106.65	167.1	107.98	108.00	-164.8	31,156	-0.53%	大賣/鉅額交易
2023/05/31	8.7	106.69	105.6	106.98	106.50	-96.9	30,871	-0.31%	大賣/
2023/05/30	12.7	107.34	24.4	107.10	107.00	-11.8	30,356	-0.04%
2023/05/29	7	104.93	27.1	104.59	105.50	-20.1	29,635	-0.07%
2023/05/26	13.2	102.27	0	0.00	102.50	13.2	29,233	0.05%
2023/05/25	8.2	102.57	1	102.50	102.50	7.2	28,999	0.02%
2023/05/24	1.7	102.98	4.1	102.50	103.00	-2.4	28,936	-0.01%
2023/05/23	3.3	102.52	3	102.67	102.50	0.3	28,904	0.00%
2023/05/22	20.2	102.53	0	0.00	103.00	20.2	28,907	0.07%
2023/05/19	18.1	102.61	1	102.50	103.00	17.1	29,083	0.06%
2023/05/18	2.1	103.00	8	103.00	103.00	-6	29,193	-0.02%
2023/05/17	1.3	102.50	0	102.50	102.50	1.2	29,333	0.00%
2023/05/16	6.1	102.42	1	102.50	102.00	5.1	28,993	0.02%
2023/05/15	8.3	102.13	4	102.00	102.00	4.3	28,601	0.01%
2023/05/12	5.1	105.68	0	0.00	102.50	5.1	28,557	0.02%
2023/05/11	5.1	105.68	0	0.00	105.00	5.1	27,867	0.02%
2023/05/10	10.4	106.49	1.1	106.50	106.50	9.3	27,910	0.03%
2023/05/09	1	106.50	8.3	106.04	106.50	-7.3	28,140	-0.03%
2023/05/08	1	105.00	2.1	105.48	105.00	-1.1	28,301	0.00%
2023/05/05	0	0.00	1	105.00	105.00	-1	28,849	0.00%
2023/05/04	8	105.00	5.1	105.00	105.00	3	29,465	0.01%
2023/05/03	327	105.50	10.1	105.50	105.50	316.9	29,917	1.06%	大買/鉅額交易
2023/05/02	14	105.96	23.1	105.41	106.00	-9.1	30,781	-0.03%
2023/04/28	0.2	104.00	3	104.00	104.50	-2.9	31,312	-0.01%
2023/04/27	0.1	103.86	6.6	103.27	103.50	-6.5	31,454	-0.02%
2023/04/26	0	0.00	7.1	103.99	103.50	-7.1	31,624	-0.02%
2023/04/25	7.2	103.22	2	103.00	103.00	5.2	31,354	0.02%
2023/04/24	12.2	103.87	28	103.98	103.50	-15.8	31,215	-0.05%
2023/04/21	13	104.46	24.1	105.00	104.00	-11.1	31,240	-0.04%
2023/04/20	11	104.41	14	104.46	104.50	-3	31,018	-0.01%
2023/04/19	7.5	103.83	3.1	104.32	104.00	4.4	31,244	0.01%
2023/04/18	5.1	104.00	3	104.17	104.50	2.1	31,266	0.01%
2023/04/17	1.1	104.00	6	103.92	104.00	-4.9	31,594	-0.02%
2023/04/14	48	104.08	7.5	104.00	104.50	40.5	32,030	0.13%
2023/04/13	23.1	103.00	2	103.00	103.00	21.1	32,380	0.07%
2023/04/12	14.2	103.04	1	103.00	102.50	13.2	32,302	0.04%
2023/04/11	17.1	103.18	0	0.00	103.50	17.1	32,585	0.05%
2023/04/10	7.1	103.15	10.3	103.50	103.00	-3.3	32,478	-0.01%
2023/04/07	1	103.50	1	103.01	103.00	0	32,418	0.00%
2023/04/06	21	104.17	1.2	103.67	103.50	19.8	32,371	0.06%
2023/03/31	12	104.00	1	104.50	104.00	11	31,976	0.03%
2023/03/30	5	104.20	2	103.75	104.50	3	32,025	0.01%
2023/03/29	23	103.46	0	0.00	103.50	23	32,165	0.07%
2023/03/28	3	103.17	0	0.00	103.00	3	32,556	0.01%
2023/03/27	18.3	103.92	51	104.00	103.50	-32.8	32,645	-0.10%
2023/03/24	6	104.92	95.6	105.28	105.50	-89.6	33,306	-0.27%
2023/03/23	0	0.00	4	104.13	103.50	-4	32,568	-0.01%
2023/03/22	3	103.51	0.1	103.50	103.50	3	32,454	0.01%
2023/03/21	0.1	103.00	8	103.75	103.50	-7.9	32,672	-0.02%
2023/03/20	0.2	102.68	15	103.00	102.50	-14.8	32,644	-0.05%
2023/03/17	16.1	103.03	41.1	103.62	103.50	-25	32,828	-0.08%
2023/03/16	6.5	102.60	7	102.50	102.00	-0.5	32,303	0.00%
2023/03/15	3.3	102.50	0	0.00	102.50	3.3	32,585	0.01%
2023/03/14	21.3	102.00	0	0.00	102.00	21.3	33,160	0.06%
2023/03/13	2.1	102.26	1	103.00	103.00	1.1	33,434	0.00%
2023/03/10	18.4	101.84	0	0.00	102.00	18.4	34,333	0.05%
2023/03/09	18.2	102.51	16.3	102.56	102.50	1.9	34,973	0.01%
2023/03/08	3.1	104.34	4.2	104.24	104.00	-1.1	35,167	0.00%
2023/03/07	8	104.06	135.4	104.94	105.00	-127.4	35,211	-0.36%	大賣/鉅額交易
2023/03/06	0.1	103.00	15	103.63	103.50	-14.9	34,782	-0.04%
2023/03/03	2	103.24	312	103.49	102.50	-310	34,733	-0.89%	大賣/鉅額交易
2023/03/02	4.1	102.13	1	102.50	102.50	3.1	34,949	0.01%
2023/03/01	52	100.07	26	101.62	102.00	26	35,010	0.07%
2023/02/24	10.4	102.10	0	0.00	101.00	10.4	34,736	0.03%
2023/02/23	0	0.00	11	102.77	103.00	-11	34,341	-0.03%
2023/02/22	3.1	101.51	9	101.94	102.00	-5.9	34,713	-0.02%
2023/02/21	0.8	102.97	3	102.50	102.50	-2.3	34,783	-0.01%
2023/02/20	20.8	102.86	17	103.50	103.00	3.8	35,331	0.01%
2023/02/17	2.1	103.00	30	103.03	103.50	-28	35,745	-0.08%
2023/02/16	0	103.50	14	103.11	103.50	-14	36,384	-0.04%
2023/02/15	5	102.30	14	102.14	102.50	-9	37,202	-0.02%
2023/02/14	8	101.50	17.2	101.62	102.00	-9.2	37,250	-0.02%
2023/02/13	0	101.50	0	0.00	101.00	0	37,616	0.00%
2023/02/10	1	101.00	3	101.83	101.50	-2	37,809	-0.01%
2023/02/09	6	101.25	3	101.17	101.00	3	38,059	0.01%
2023/02/08	5.1	100.50	9	100.50	100.50	-3.9	38,379	-0.01%
2023/02/07	3	101.83	2.2	100.55	100.50	0.8	38,627	0.00%
2023/02/06	19.2	101.79	5	101.60	101.50	14.2	38,581	0.04%
2023/02/03	12.4	99.80	0	0.00	99.60	12.4	38,523	0.03%
2023/02/02	22.1	100.32	25	100.38	100.00	-2.9	38,531	-0.01%
2023/02/01	29.1	100.17	0.6	100.50	100.00	28.5	38,077	0.07%
2023/01/31	91	99.14	38	99.78	99.70	53	37,933	0.14%
2023/01/30	36.2	98.60	5	99.50	98.10	31.2	37,093	0.08%
2023/01/17	10.6	98.22	0	0.00	98.10	10.6	36,341	0.03%
2023/01/16	6.8	98.84	7	99.00	98.10	-0.2	36,361	0.00%
2023/01/13	4.4	98.75	7	99.22	98.60	-2.6	36,315	-0.01%
2023/01/12	12.3	99.02	1	99.20	98.60	11.3	36,978	0.03%
2023/01/11	4.6	99.43	1	99.30	99.10	3.6	37,569	0.01%
2023/01/10	1.4	99.43	11	99.64	99.40	-9.6	37,879	-0.03%
2023/01/09	16	99.16	98	99.30	99.10	-82	38,027	-0.22%
2023/01/06	3.3	98.45	4.2	98.56	98.40	-0.9	37,890	0.00%
2023/01/05	25.6	98.29	8	98.33	98.00	17.6	38,045	0.05%
2023/01/04	27.6	98.31	1	98.10	98.10	26.6	38,079	0.07%
2023/01/03	40.2	98.53	20	98.81	99.10	20.2	38,013	0.05%
2022/12/30	10	100.07	5	99.94	99.90	5	37,602	0.01%
2022/12/29	38	99.75	5	99.80	99.70	33	37,753	0.09%
2022/12/28	10.1	100.10	0	0.00	100.50	10.1	38,005	0.03%
2022/12/27	5.1	100.51	3	100.50	100.50	2.1	37,915	0.01%
2022/12/26	1	100.50	0	0.00	101.00	1	38,115	0.00%
2022/12/23	3	100.50	1.1	100.09	101.00	1.9	38,434	0.00%
2022/12/22	23	100.50	0	0.00	101.00	23	38,849	0.06%
2022/12/21	5.2	100.41	1	100.50	100.00	4.2	39,308	0.01%
2022/12/20	62.7	100.45	4	100.38	100.00	58.7	39,198	0.15%
2022/12/19	3	100.50	3	101.17	101.50	0	39,135	0.00%
2022/12/16	62.4	100.54	4	100.88	100.50	58.4	38,899	0.15%
2022/12/15	1	101.50	3	101.83	101.50	-2	38,102	-0.01%
2022/12/14	0	102.50	2	102.50	102.50	-2	38,124	-0.01%
2022/12/13	311.1	101.97	2	101.25	101.00	309.1	38,141	0.81%	大買/鉅額交易
2022/12/12	16.3	101.54	4	102.00	102.00	12.3	37,850	0.03%
2022/12/09	26	102.02	2	102.25	102.00	24	38,145	0.06%
2022/12/08	13	101.96	2.1	101.55	101.50	10.9	37,890	0.03%
2022/12/07	9.1	102.78	1	103.50	102.00	8.1	37,817	0.02%
2022/12/06	24.9	103.83	10	103.95	103.00	14.9	37,621	0.04%
2022/12/05	24.1	105.90	10.6	106.30	105.50	13.5	37,014	0.04%
2022/12/02	45.3	105.66	30.5	105.48	105.50	14.8	36,500	0.04%
2022/12/01	18.2	102.44	348	102.50	103.00	-329.8	35,734	-0.92%	大賣/鉅額交易
2022/11/30	28	101.00	5	101.00	100.50	23	34,905	0.07%
2022/11/29	6.4	99.91	1	100.00	100.00	5.4	34,038	0.02%
2022/11/28	16.9	99.96	3	100.00	100.00	13.9	33,757	0.04%
2022/11/25	2.1	100.51	8	100.94	100.50	-6	33,605	-0.02%
2022/11/24	14.1	100.29	1	101.00	101.00	13.1	33,507	0.04%
2022/11/23	22.1	100.75	4	100.88	100.50	18.1	33,169	0.05%
2022/11/22	7.4	100.03	2	100.50	100.50	5.4	33,091	0.02%
2022/11/21	5.3	100.51	1	100.50	100.00	4.3	32,902	0.01%
2022/11/18	37.9	101.49	0	0.00	100.50	37.9	32,636	0.12%
2022/11/17	32.9	101.96	1	101.50	101.50	31.9	32,326	0.10%
2022/11/16	24.5	102.37	5	101.80	101.50	19.5	32,188	0.06%
2022/11/15	1.3	101.23	7	101.64	101.50	-5.7	31,685	-0.02%
2022/11/14	9.1	100.00	21	101.28	101.50	-11.9	31,198	-0.04%
2022/11/11	50.1	100.64	43	101.24	100.00	7.1	30,512	0.02%
2022/11/10	12.1	100.79	0	0.00	100.50	12.1	29,543	0.04%
2022/11/09	12	101.71	11.9	101.91	102.50	0.1	29,373	0.00%
2022/11/08	3.6	100.08	57	100.01	100.00	-53.4	29,190	-0.18%
2022/11/07	23.1	100.00	31	99.94	100.00	-7.9	29,498	-0.03%
2022/11/04	346.3	100.47	1	100.50	100.50	345.3	29,858	1.16%	大買/鉅額交易
2022/11/03	7.3	101.00	0	0.00	101.00	7.3	29,990	0.02%
2022/11/02	27.1	101.52	1	101.50	102.00	26.1	29,765	0.09%
2022/11/01	17.7	101.35	3	101.50	101.50	14.7	29,668	0.05%
2022/10/31	11.5	102.04	8	102.44	102.50	3.5	29,304	0.01%
2022/10/28	0.2	103.71	40.5	104.00	104.00	-40.3	29,222	-0.14%
2022/10/27	6	104.50	11	104.55	104.00	-5	29,368	-0.02%
2022/10/26	1.1	103.02	2	104.00	104.00	-1	29,519	0.00%
2022/10/25	5.1	102.40	2	103.00	103.50	3.1	29,293	0.01%
2022/10/24	3.1	103.33	2	103.25	103.00	1.1	29,045	0.00%
2022/10/21	4.2	102.77	3	103.33	103.50	1.2	28,923	0.00%
2022/10/20	16.1	101.35	8	102.31	102.50	8.1	29,034	0.03%
2022/10/19	4.1	103.38	6	103.83	103.00	-1.9	28,453	-0.01%
2022/10/18	13.9	103.86	1	103.50	103.50	12.9	28,204	0.05%
2022/10/17	3	104.50	34	104.56	105.00	-31	28,041	-0.11%
2022/10/14	13	104.85	9	105.00	105.00	4	27,956	0.01%
2022/10/13	6.2	103.83	0	103.50	103.50	6.1	28,122	0.02%
2022/10/12	12.1	103.01	0	0.00	103.00	12.1	27,974	0.04%
2022/10/11	8.2	104.26	8	104.38	104.00	0.2	27,628	0.00%
2022/10/07	6	107.50	1.1	107.48	107.50	5	27,413	0.02%
2022/10/06	0.1	107.00	3	107.33	107.50	-3	27,815	-0.01%
2022/10/05	4.1	106.38	35.2	106.46	107.00	-31.1	27,893	-0.11%
2022/10/04	3.1	102.02	0	0.00	102.50	3.1	27,455	0.01%
2022/10/03	1.2	101.09	0	0.00	101.00	1.2	27,474	0.00%
2022/09/30	4.1	101.03	1	100.50	102.00	3.1	27,695	0.01%
2022/09/29	15.6	101.26	2	101.75	101.50	13.6	27,913	0.05%
2022/09/28	63.3	101.17	2.2	103.55	100.50	61.1	28,002	0.22%
2022/09/27	6.2	104.00	3	103.67	103.50	3.2	27,942	0.01%
2022/09/26	9.5	104.39	5	104.20	104.00	4.5	28,760	0.02%
2022/09/23	11.2	106.86	0	0.00	106.50	11.2	29,122	0.04%
2022/09/22	1.1	106.95	11	106.95	107.00	-9.9	29,606	-0.03%
2022/09/21	3.1	107.00	310.3	107.50	107.00	-307.2	29,763	-1.03%	大賣/鉅額交易
2022/09/20	0	0.00	10.5	108.43	108.50	-10.5	29,793	-0.04%
2022/09/19	2.1	106.76	0	0.00	107.00	2.1	29,797	0.01%
2022/09/16	14.7	107.13	0	0.00	107.50	14.7	30,004	0.05%
2022/09/15	11.2	108.04	2	108.50	108.00	9.2	30,148	0.03%
2022/09/14	335.3	107.97	3	108.00	107.50	332.3	30,383	1.09%	大買/鉅額交易
2022/09/13	1	109.50	17.2	109.62	110.00	-16.2	30,584	-0.05%
2022/09/12	9	108.11	14	108.21	108.50	-5	30,594	-0.02%
2022/09/08	5.1	107.00	4	107.00	107.00	1.1	31,113	0.00%
2022/09/07	17.4	106.96	0	0.00	106.00	17.4	31,387	0.06%
2022/09/06	10	107.95	0	0.00	108.50	10	31,270	0.03%
2022/09/05	3.1	108.00	11	108.00	108.00	-8	31,528	-0.03%
2022/09/02	2	107.50	301	107.00	107.50	-299	31,931	-0.94%	大賣/鉅額交易
2022/09/01	26.6	107.50	6	107.50	107.50	20.6	32,046	0.06%
2022/08/31	1.1	108.05	4	108.75	109.00	-3	31,915	-0.01%
2022/08/30	6.4	108.42	0	0.00	108.50	6.4	31,741	0.02%
2022/08/29	29.1	108.13	2	109.00	108.00	27.1	32,006	0.08%
2022/08/26	4.4	109.81	0	0.00	110.50	4.4	32,155	0.01%
2022/08/25	6	109.58	1	110.00	109.50	5	32,478	0.02%
2022/08/24	7.4	109.73	4	109.25	109.50	3.4	33,426	0.01%
2022/08/23	9.2	110.00	0	0.00	110.00	9.2	34,509	0.03%
2022/08/22	12	110.25	2	110.25	111.00	10	34,940	0.03%
2022/08/19	3.2	111.31	0	0.00	111.00	3.2	35,525	0.01%
2022/08/18	1.3	111.23	4	111.75	112.00	-2.7	35,898	-0.01%
2022/08/17	4.1	111.62	3	112.49	112.50	1	36,728	0.00%
2022/08/16	340.4	111.00	24.1	111.38	111.00	316.3	36,840	0.86%	大買/鉅額交易
2022/08/15	12.4	112.53	14.3	112.26	112.00	-2	36,930	-0.01%
2022/08/12	39.4	113.25	36.7	113.11	112.50	2.7	37,208	0.01%
2022/08/11	20.2	112.48	133.6	112.43	113.00	-113.3	37,022	-0.31%	大賣/鉅額交易
2022/08/10	11.3	109.91	30.4	110.06	110.00	-19.1	36,918	-0.05%
2022/08/09	0.1	107.50	15.5	108.77	109.00	-15.5	36,398	-0.04%
2022/08/08	0.2	107.50	0.2	107.50	108.00	0.1	36,343	0.00%
2022/08/05	1.1	108.98	12.3	108.42	108.00	-11.3	36,295	-0.03%
2022/08/04	3.9	107.26	17.6	108.20	108.00	-13.8	36,249	-0.04%
2022/08/03	0	107.50	11	107.45	108.50	-11	35,932	-0.03%
2022/08/02	15.1	106.97	44	107.30	108.00	-28.9	35,709	-0.08%
2022/08/01	11.3	108.50	8.2	108.50	109.00	3.1	35,441	0.01%
2022/07/29	5	108.90	16	108.56	109.00	-11	35,652	-0.03%
2022/07/28	13.5	108.37	3	108.33	108.50	10.5	35,867	0.03%
2022/07/27	4.7	108.22	2.1	108.49	108.00	2.6	36,003	0.01%
2022/07/26	4	107.63	18.1	107.56	108.00	-14.1	35,778	-0.04%
2022/07/25	3	106.83	29.3	107.70	107.50	-26.3	35,635	-0.07%
2022/07/22	7	105.50	1.3	106.06	106.00	5.8	35,447	0.02%
2022/07/21	10	104.65	4.6	104.67	105.50	5.4	35,462	0.02%
2022/07/20	6.1	103.50	5	104.10	103.50	1.1	35,419	0.00%
2022/07/19	8	104.13	0	0.00	104.00	8	35,511	0.02%
2022/07/18	0.1	105.00	0	0.00	105.00	0.1	35,446	0.00%
2022/07/15	3	105.00	2	105.00	105.00	1	35,469	0.00%
2022/07/14	2	104.50	8	104.88	105.00	-6	35,384	-0.02%
2022/07/13	3.4	103.04	7.3	103.14	102.50	-4	34,910	-0.01%
2022/07/12	15.3	100.04	3	100.00	100.50	12.3	34,569	0.04%
2022/07/11	7.2	101.01	1	101.00	101.00	6.2	34,330	0.02%
2022/07/08	13.5	102.91	2	103.00	102.00	11.5	34,172	0.03%
2022/07/07	31	103.47	41.1	102.76	103.50	-10.1	33,867	-0.03%
2022/07/06	23.4	101.09	0.2	102.00	100.50	23.3	33,478	0.07%
2022/07/05	5.9	102.20	1.1	101.55	102.50	4.8	33,199	0.01%
2022/07/04	24.3	100.33	2	100.75	100.00	22.3	32,860	0.07%
2022/07/01	33.6	107.19	45	106.69	106.00	-11.4	32,262	-0.04%
2022/06/30	27.3	109.54	3	109.83	109.00	24.3	31,744	0.08%
2022/06/29	20.3	111.43	1.1	111.55	111.00	19.2	31,393	0.06%
2022/06/28	1	111.00	29	111.59	112.00	-28	31,168	-0.09%
2022/06/27	3.1	111.34	4.1	111.37	111.00	-1	31,040	0.00%
2022/06/24	10.1	109.55	23	109.46	110.00	-13	30,863	-0.04%
2022/06/23	28.4	108.73	4	108.63	108.00	24.4	30,701	0.08%
2022/06/22	12.4	110.65	153	110.01	109.50	-140.7	30,281	-0.46%	大賣/鉅額交易
2022/06/21	16	111.63	21.2	111.14	112.00	-5.2	30,597	-0.02%
2022/06/20	19.1	109.58	16.1	109.78	109.00	3.1	30,276	0.01%
2022/06/17	102.6	110.23	36	110.13	109.50	66.6	30,071	0.22%	大買/
2022/06/16	1.2	111.22	360	111.89	111.50	-358.9	29,597	-1.21%	大賣/鉅額交易
2022/06/15	1.3	112.00	7	112.00	112.00	-5.7	30,439	-0.02%
2022/06/14	7.6	111.79	7	111.21	111.50	0.6	30,755	0.00%
2022/06/13	13.1	111.76	8.3	111.92	111.50	4.8	30,823	0.02%
2022/06/10	14.6	114.05	0	0.00	114.00	14.6	30,587	0.05%
2022/06/09	3.3	114.24	21	115.33	115.50	-17.7	30,617	-0.06%
2022/06/08	24.7	114.08	2	114.00	114.00	22.7	30,518	0.07%
2022/06/07	3.2	114.35	3.7	114.54	113.50	-0.5	30,625	0.00%
2022/06/06	4.1	115.49	8	115.06	115.50	-3.9	30,483	-0.01%
2022/06/02	9.5	114.78	23.8	114.55	114.00	-14.3	30,890	-0.05%
2022/06/01	28.5	114.93	20	114.87	114.50	8.5	31,010	0.03%
2022/05/31	1.5	112.37	56.6	111.53	113.00	-55.1	30,133	-0.18%
2022/05/30	281.2	109.99	4	110.50	110.50	277.2	28,871	0.96%	大買/鉅額交易
2022/05/27	1	110.00	2.2	110.45	110.00	-1.2	28,372	0.00%
2022/05/26	34	108.99	15	109.73	109.00	19	27,992	0.07%
2022/05/25	8	109.50	39.1	109.40	109.50	-31.1	27,818	-0.11%
2022/05/24	3	108.50	3	108.50	108.00	0	27,347	0.00%
2022/05/23	6	107.83	4.5	108.39	108.00	1.5	26,969	0.01%
2022/05/20	17.2	107.38	29.1	107.98	107.00	-11.9	26,832	-0.04%
2022/05/19	14	105.50	12.5	106.12	107.50	1.5	26,456	0.01%
2022/05/18	8	106.69	23.1	106.65	107.00	-15.1	26,023	-0.06%
2022/05/17	5	104.50	2.1	104.74	105.00	3	25,518	0.01%
2022/05/16	4	104.00	0.1	104.50	104.50	4	25,323	0.02%
2022/05/13	5	103.50	7.1	103.50	104.00	-2.1	25,172	-0.01%
2022/05/12	0	0.00	2.1	102.50	102.00	-2.1	25,217	-0.01%
2022/05/11	2	103.50	0.1	103.50	103.00	2	25,124	0.01%
2022/05/10	0	0.00	4.8	103.43	104.00	-4.8	25,133	-0.02%
2022/05/09	7.1	103.15	4.1	103.51	104.00	3	25,217	0.01%
2022/05/06	0	103.50	1.1	103.05	104.00	-1	25,527	0.00%
2022/05/05	1	105.00	22.1	105.00	104.50	-21.1	25,631	-0.08%
2022/05/04	0.2	104.00	10.1	104.10	104.00	-9.9	25,602	-0.04%
2022/05/03	0.1	102.05	1	102.00	102.50	-0.9	25,586	0.00%
2022/04/29	1	102.00	0	0.00	102.00	1	25,993	0.00%
2022/04/28	4.1	100.88	4.4	100.36	101.50	-0.4	26,305	0.00%
2022/04/27	8	99.99	12	99.92	100.00	-4	26,323	-0.02%
2022/04/26	2	101.01	0	0.00	101.00	2	26,227	0.01%
2022/04/25	7.2	101.15	2.5	101.41	100.50	4.7	26,131	0.02%
2022/04/21	1	103.00	0	0.00	103.00	1	26,086	0.00%
2022/04/20	7.2	102.50	1	103.00	103.00	6.2	26,106	0.02%
2022/04/19	7	102.71	1	102.50	102.00	6	26,095	0.02%
2022/04/18	4.2	102.88	0	0.00	102.50	4.2	26,235	0.02%
2022/04/15	6	103.50	2	103.25	103.00	4	26,622	0.02%
2022/04/14	1	104.00	5	104.50	104.00	-4	27,070	-0.01%
2022/04/13	6	103.83	4	103.75	104.00	2	27,740	0.01%
2022/04/12	0	102.50	5.3	102.71	102.00	-5.2	29,846	-0.02%
2022/04/11	15.1	102.14	107.1	102.93	102.00	-92.1	29,853	-0.31%	大賣/
2022/04/08	32.1	102.89	0.1	103.50	103.00	32	29,736	0.11%
2022/04/07	55.1	103.81	1.3	104.27	103.00	53.8	29,605	0.18%
2022/04/06	17.6	104.52	4	104.50	105.00	13.6	29,253	0.05%
2022/04/01	30.1	104.83	0	0.00	104.50	30.1	28,990	0.10%
2022/03/31	5	106.50	2	106.25	106.00	3	28,748	0.01%
2022/03/30	4.2	105.50	3	105.50	105.50	1.2	28,608	0.00%
2022/03/29	24.1	105.71	1	105.00	105.50	23.1	28,506	0.08%
2022/03/28	8	105.31	5	106.00	106.00	3	28,443	0.01%
2022/03/25	28.5	106.14	9.2	106.54	106.00	19.3	28,332	0.07%
2022/03/24	37.5	106.90	72.1	106.20	106.50	-34.6	28,289	-0.12%
2022/03/23	11	104.50	9	104.78	105.50	2	27,980	0.01%
2022/03/22	4.1	104.00	1	104.00	104.00	3.1	28,224	0.01%
2022/03/21	8	104.63	1	105.50	104.50	7	28,256	0.02%
2022/03/18	9.3	104.50	10.5	105.24	106.00	-1.2	28,271	0.00%
2022/03/17	12	103.50	23	103.54	104.00	-11	27,192	-0.04%
2022/03/16	11.2	101.21	5	101.00	101.50	6.2	26,806	0.02%
2022/03/15	26.6	101.39	0	0.00	101.00	26.6	26,458	0.10%
2022/03/14	6.5	102.80	1	102.50	102.50	5.5	26,525	0.02%
2022/03/11	2.1	103.50	1	103.50	103.50	1.1	26,516	0.00%
2022/03/10	4	103.38	20	103.28	103.00	-16	26,500	-0.06%
2022/03/09	9.2	101.84	1	102.00	101.50	8.2	26,385	0.03%
2022/03/08	20.9	101.00	1.8	100.72	101.50	19.1	26,349	0.07%
2022/03/07	20.2	102.80	7	103.00	102.50	13.2	25,720	0.05%
2022/03/04	2	104.25	2.9	104.50	105.00	-0.9	25,816	0.00%
2022/03/02	2	104.50	13	104.19	104.50	-11	26,143	-0.04%
2022/03/01	10.5	104.50	31	104.82	104.50	-20.5	26,204	-0.08%
2022/02/25	14	103.21	11	103.00	103.00	3	26,220	0.01%
2022/02/24	26.8	103.06	7	103.00	102.50	19.8	26,098	0.08%
2022/02/23	2.2	105.00	11	105.00	105.00	-8.8	25,606	-0.03%
2022/02/22	27.5	104.52	1	104.50	104.50	26.5	25,709	0.10%
2022/02/21	9	105.28	14	106.18	106.00	-5	25,784	-0.02%
2022/02/18	1	105.50	1	105.50	105.50	0	25,924	0.00%
2022/02/17	0	0.00	15	106.00	106.00	-15	25,998	-0.06%
2022/02/16	1	105.00	15	105.43	105.50	-14	26,003	-0.05%
2022/02/15	1	104.00	0	0.00	104.00	1	26,223	0.00%
2022/02/14	10.5	104.03	1	104.00	104.00	9.5	26,310	0.04%
2022/02/11	4.1	105.01	1	105.00	106.00	3.1	26,318	0.01%
2022/02/10	4	106.13	9	106.67	106.50	-5	26,440	-0.02%
2022/02/09	36.2	105.82	3	106.17	106.50	33.2	26,437	0.13%
2022/02/08	23.1	103.81	52.3	105.11	105.50	-29.2	26,352	-0.11%
2022/02/07	18.1	103.80	17.2	103.24	103.00	0.9	25,826	0.00%
2022/01/26	19.2	102.45	103	102.01	102.00	-83.9	25,471	-0.33%	大賣/
2022/01/25	10.1	102.45	7	103.00	103.00	3.1	25,257	0.01%
2022/01/24	13	103.23	7.4	103.41	103.00	5.6	25,076	0.02%
2022/01/21	9.4	102.13	8	102.06	102.00	1.4	24,727	0.01%
2022/01/20	7.1	103.36	0.6	104.00	103.00	6.5	24,415	0.03%
2022/01/19	14.1	104.23	2.5	103.80	103.50	11.6	24,199	0.05%
2022/01/18	7.1	104.21	3	104.00	103.50	4.1	24,100	0.02%
2022/01/17	60.6	103.95	53	103.50	103.50	7.6	24,204	0.03%
2022/01/14	31.1	103.59	1	104.00	103.50	30.1	24,181	0.12%
2022/01/13	25	105.44	5.1	105.11	105.50	19.9	24,050	0.08%
2022/01/12	10	104.15	1	105.00	104.50	9	24,214	0.04%
2022/01/11	121.1	104.46	5	104.40	104.50	116.1	24,338	0.48%	大買/鉅額交易
2022/01/10	27.2	104.91	2	105.50	104.50	25.2	24,605	0.10%
2022/01/07	16	106.72	10	106.40	106.50	6	24,846	0.02%
2022/01/06	37.5	107.13	8.4	107.12	107.00	29.2	24,497	0.12%
2022/01/05	44.6	108.76	71.4	108.59	109.00	-26.8	23,990	-0.11%
2022/01/04	2.2	103.50	4	103.50	103.50	-1.8	22,264	-0.01%
2022/01/03	9.4	103.79	2	103.75	103.00	7.4	22,420	0.03%
2021/12/30	1.3	104.50	6	104.33	104.00	-4.8	22,693	-0.02%
2021/12/29	13	104.69	0	0.00	105.00	13	23,058	0.06%
2021/12/28	2	104.75	14.1	105.00	105.50	-12.1	23,528	-0.05%
2021/12/27	8	104.63	3	104.50	104.50	5	23,690	0.02%
2021/12/24	2	104.50	3	104.33	104.00	-1	24,112	0.00%
2021/12/23	17	104.00	0	0.00	104.00	17	24,295	0.07%
2021/12/22	7.2	103.93	2	103.50	103.50	5.2	24,599	0.02%
2021/12/21	3.3	104.05	11	104.41	104.50	-7.7	24,777	-0.03%
2021/12/20	14.3	103.14	0	0.00	103.00	14.3	24,788	0.06%
2021/12/17	5.3	103.43	3	103.50	103.50	2.3	24,743	0.01%
2021/12/16	7.1	103.73	1	104.00	103.50	6.1	24,530	0.03%
2021/12/15	4.1	104.50	0	0.00	105.00	4.1	24,606	0.02%
2021/12/14	0.7	104.50	3	104.83	104.50	-2.3	24,867	-0.01%
2021/12/13	3	104.67	4	105.63	104.50	-1	24,882	0.00%
2021/12/10	3.1	105.00	1.8	105.20	105.00	1.3	25,648	0.00%
2021/12/09	1	105.50	2	106.00	106.00	-1	25,628	0.00%
2021/12/08	9.4	105.61	1.4	106.36	105.00	8	25,632	0.03%
2021/12/07	7.1	105.87	0	0.00	106.00	7.1	25,267	0.03%
2021/12/06	2	105.75	9	106.56	106.50	-7	25,185	-0.03%
2021/12/03	0	0.00	1	106.00	105.00	-1	25,281	0.00%
2021/12/02	4.7	105.47	3.5	106.22	105.00	1.2	25,365	0.00%
2021/12/01	1.3	105.50	13	105.12	105.50	-11.7	25,219	-0.05%
2021/11/30	11.5	103.63	1	105.00	103.50	10.5	25,243	0.04%
2021/11/29	9.7	103.35	8.4	104.78	103.50	1.3	24,913	0.01%
2021/11/26	12.8	103.91	20.2	104.15	103.50	-7.4	24,820	-0.03%
2021/11/25	4.1	105.27	0	0.00	105.00	4.1	24,927	0.02%
2021/11/24	10.4	105.21	0	0.00	105.50	10.4	24,868	0.04%
2021/11/23	22	106.14	1	106.00	106.00	21	24,601	0.09%
2021/11/22	5.4	106.54	7.2	106.65	106.50	-1.8	24,446	-0.01%
2021/11/19	9.1	106.62	1	107.00	106.50	8.1	24,384	0.03%
2021/11/18	6.1	106.83	1.1	107.05	107.00	5	24,337	0.02%
2021/11/17	24.1	107.44	2.1	107.05	107.00	22	24,205	0.09%
2021/11/16	8	108.44	4	108.63	108.00	4	24,180	0.02%
2021/11/15	5.3	108.50	0	0.00	108.00	5.3	24,775	0.02%
2021/11/12	0	0.00	16	108.91	109.00	-16	24,877	-0.06%
2021/11/11	11.2	107.87	2.5	108.40	107.50	8.7	24,858	0.03%
2021/11/10	1.1	109.02	12.2	108.95	109.00	-11.1	25,126	-0.04%
2021/11/09	1.1	107.52	1	108.00	108.00	0.1	25,521	0.00%
2021/11/08	46.2	107.47	15	107.00	107.50	31.2	25,431	0.12%
2021/11/05	9.1	108.00	2.1	108.04	109.00	7	25,877	0.03%
2021/11/04	1	108.00	6	108.00	108.00	-5	26,297	-0.02%
2021/11/03	0.2	108.00	4	108.00	107.50	-3.9	26,495	-0.01%
2021/11/02	3.3	107.55	8	108.00	107.50	-4.7	26,978	-0.02%
2021/11/01	29.4	107.16	0	0.00	106.50	29.4	26,974	0.11%
2021/10/29	24.1	107.27	0	0.00	107.00	24.1	27,025	0.09%
2021/10/28	10.1	108.35	12	108.42	108.50	-2	27,041	-0.01%
2021/10/27	10.1	107.51	2.1	108.00	108.00	8	27,205	0.03%
2021/10/26	0	0.00	5	108.60	109.00	-5	27,413	-0.02%
2021/10/25	7.3	107.99	12.1	108.87	108.00	-4.8	27,459	-0.02%
2021/10/22	21	107.50	2.9	108.10	107.50	18.1	27,653	0.07%
2021/10/21	3.1	108.00	7.1	107.98	108.00	-4	27,868	-0.01%
2021/10/20	5	107.50	7	107.79	107.50	-2	27,916	-0.01%
2021/10/19	31.5	107.42	10	107.10	107.00	21.5	27,785	0.08%
2021/10/18	20	109.82	15.1	110.42	107.50	4.9	28,334	0.02%
2021/10/15	2	109.25	236.7	109.46	109.50	-234.7	28,682	-0.82%	大賣/鉅額交易
2021/10/14	11.1	107.09	7.1	106.71	106.50	4	28,303	0.01%
2021/10/13	207.2	105.02	2	105.75	105.50	205.2	28,537	0.72%	大買/鉅額交易
2021/10/12	51.2	105.10	46	105.23	105.00	5.2	28,786	0.02%
2021/10/08	1.1	107.95	356.1	107.23	108.00	-355	29,185	-1.22%	大賣/鉅額交易
2021/10/07	2	106.75	89.1	105.62	107.00	-87.1	29,179	-0.30%
2021/10/06	319	103.52	6.5	104.00	103.00	312.5	29,150	1.07%	大買/鉅額交易
2021/10/05	48.5	101.51	31.5	101.54	101.50	17	28,786	0.06%
2021/10/04	33.4	103.31	5.2	103.62	103.00	28.2	28,567	0.10%
2021/10/01	16.2	103.76	8.2	103.21	103.00	8	28,543	0.03%
2021/09/30	45.2	105.36	2	105.75	105.00	43.2	28,439	0.15%
2021/09/29	24.9	105.09	2	105.00	105.00	22.9	28,792	0.08%
2021/09/28	35.1	106.82	4	106.50	106.50	31.1	29,592	0.11%
2021/09/27	7	108.21	18	107.78	107.50	-11	29,497	-0.04%
2021/09/24	3.1	107.83	3.6	107.64	107.50	-0.6	29,530	0.00%
2021/09/23	15.1	106.93	3	107.17	106.50	12.1	29,793	0.04%
2021/09/22	30.3	106.72	7	106.93	107.00	23.3	29,774	0.08%
2021/09/17	12	107.83	5	108.70	108.50	7	29,528	0.02%
2021/09/16	30	108.32	9	107.94	107.50	21	29,476	0.07%
2021/09/15	21.1	109.59	74.1	109.57	108.50	-53	29,612	-0.18%
2021/09/14	12	107.42	4.2	107.50	107.50	7.8	29,019	0.03%
2021/09/13	15	106.83	0	0.00	106.50	15	29,065	0.05%
2021/09/10	6.1	107.43	3	108.00	108.00	3.1	29,390	0.01%
2021/09/09	9.1	106.84	7	107.00	107.00	2.1	29,660	0.01%
2021/09/08	26.2	107.79	9	108.67	107.50	17.2	29,623	0.06%
2021/09/07	23.1	108.83	10	108.95	108.50	13.1	29,547	0.04%
2021/09/06	15	111.70	8	111.31	111.00	7	29,553	0.02%
2021/09/03	2.4	112.25	7	112.28	112.50	-4.6	29,849	-0.02%
2021/09/02	8	111.44	9.1	111.60	111.50	-1.1	29,768	0.00%
2021/09/01	4.3	110.73	5.1	111.00	111.00	-0.8	29,654	0.00%
2021/08/31	6.3	108.52	311	109.04	111.00	-304.8	29,587	-1.03%	大賣/鉅額交易
2021/08/30	1.1	107.52	2	109.00	109.00	-1	29,418	0.00%
2021/08/27	5.1	107.01	1	108.00	108.00	4	29,666	0.01%
2021/08/26	3.3	107.70	1	108.50	107.50	2.3	29,835	0.01%
2021/08/25	4.3	108.36	2	108.50	108.50	2.3	30,168	0.01%
2021/08/24	3.1	108.66	16	108.59	109.00	-12.9	30,304	-0.04%
2021/08/23	4.1	106.39	8	106.69	107.50	-3.9	30,576	-0.01%
2021/08/20	2.7	103.67	5.1	104.19	104.50	-2.4	30,649	-0.01%
2021/08/19	24.2	104.03	0	0.00	103.00	24.2	31,163	0.08%
2021/08/18	7.1	105.51	10	106.90	107.00	-2.9	30,717	-0.01%
2021/08/17	3.3	107.45	2	107.00	106.50	1.3	31,031	0.00%
2021/08/16	314	107.00	5	107.10	107.50	309	31,124	0.99%	大買/鉅額交易
2021/08/13	12	109.00	9	109.50	109.00	3	31,441	0.01%
2021/08/12	8.1	109.00	7	109.00	109.00	1.1	31,378	0.00%
2021/08/11	28.2	106.94	22	107.82	109.00	6.2	31,859	0.02%
2021/08/10	13.5	109.39	1	110.00	108.50	12.5	32,440	0.04%
2021/08/09	2	112.00	2	111.50	112.00	0	33,341	0.00%
2021/08/06	11.2	112.09	2.6	112.12	112.50	8.6	33,684	0.03%
2021/08/05	5	111.40	1	111.00	112.00	4	34,169	0.01%
2021/08/04	2.2	112.00	13.4	112.22	112.00	-11.2	36,329	-0.03%
2021/08/03	6.1	112.08	3	111.67	111.50	3.1	37,309	0.01%
2021/08/02	1	112.99	21	111.64	113.00	-20	37,640	-0.05%
2021/07/30	1.3	109.64	2	110.00	110.00	-0.7	38,246	0.00%
2021/07/29	4.1	110.51	1	110.51	111.00	3.1	38,400	0.01%
2021/07/28	20.3	109.68	8	109.94	110.50	12.3	39,142	0.03%
2021/07/27	4.4	110.94	80.1	111.09	111.50	-75.7	40,042	-0.19%
2021/07/26	78.2	110.38	13.1	109.97	110.00	65.1	40,774	0.16%
2021/07/23	16.4	110.82	1	111.00	110.50	15.4	40,978	0.04%
2021/07/22	16.9	110.66	11.2	111.00	110.50	5.7	41,267	0.01%
2021/07/21	91.3	113.10	14.4	113.04	112.50	76.9	41,185	0.19%
2021/07/20	30.6	115.00	8.1	114.63	114.50	22.5	40,817	0.06%
2021/07/19	20.1	116.85	31.3	117.48	116.50	-11.2	41,033	-0.03%
2021/07/16	17.6	118.59	10.1	119.10	119.50	7.5	41,627	0.02%
2021/07/15	16.3	118.95	36.4	118.84	119.50	-20.1	41,646	-0.05%
2021/07/14	10.1	116.94	12.6	117.19	116.00	-2.5	41,038	-0.01%
2021/07/13	3.2	116.19	17	116.44	116.50	-13.8	41,122	-0.03%
2021/07/12	10.1	115.30	1	116.00	115.00	9.1	41,396	0.02%
2021/07/09	32.1	113.88	8	113.69	114.00	24.1	41,770	0.06%
2021/07/08	3.1	115.02	0.5	115.50	115.50	2.6	42,184	0.01%
2021/07/07	33.7	115.04	5.2	115.52	115.00	28.5	42,614	0.07%
2021/07/06	6.1	116.41	84.5	116.93	116.50	-78.5	43,302	-0.18%
2021/07/05	12.1	115.67	51.6	115.35	117.00	-39.5	43,911	-0.09%
2021/07/02	6.7	111.80	8	111.94	111.50	-1.3	43,223	0.00%
2021/07/01	3.4	111.84	1.4	112.00	112.00	2	43,510	0.00%
2021/06/30	7.7	112.67	9.2	112.95	112.00	-1.5	43,940	0.00%
2021/06/29	41.1	112.24	8	111.69	111.50	33.1	45,039	0.07%
2021/06/28	13.1	111.92	4	111.63	111.50	9.1	46,909	0.02%
2021/06/25	45.1	114.41	18.1	114.11	113.00	27	47,286	0.06%
2021/06/24	7	112.43	21	112.55	113.00	-14	47,379	-0.03%
2021/06/23	4	110.13	4.1	110.76	111.50	-0.1	47,741	0.00%
2021/06/22	19.2	109.23	21	109.26	108.50	-1.8	48,354	0.00%
2021/06/21	44.4	109.19	7.8	108.92	108.50	36.7	49,335	0.07%
2021/06/18	26.5	111.88	8	112.38	111.50	18.5	50,635	0.04%
2021/06/17	216.1	111.48	201	110.51	113.00	15.1	51,947	0.03%	大買/大賣/
2021/06/16	20.3	111.98	3	112.17	111.50	17.3	54,351	0.03%
2021/06/15	8	112.50	0	0.00	113.00	8	56,251	0.01%
2021/06/11	9	113.28	33	112.55	113.50	-24	58,242	-0.04%
2021/06/10	5	110.70	8.4	111.00	110.50	-3.4	59,189	-0.01%
2021/06/09	16	109.72	2.4	110.21	109.50	13.6	60,027	0.02%
2021/06/08	3	110.50	2	110.50	110.50	1	61,243	0.00%
2021/06/07	16.1	110.44	4	111.13	110.50	12.1	62,197	0.02%
2021/06/04	11	110.23	2	112.25	112.00	9	62,654	0.01%
2021/06/03	13	111.31	11	111.45	111.00	2	62,906	0.00%
2021/06/02	16.5	112.58	2	114.50	112.00	14.5	63,414	0.02%
2021/06/01	3.1	113.84	64.4	114.03	114.50	-61.3	64,306	-0.10%
2021/05/31	5.3	112.50	26	112.96	113.50	-20.7	65,255	-0.03%
2021/05/28	3.3	110.98	11	110.64	111.00	-7.8	66,126	-0.01%
2021/05/27	11.3	108.61	56	109.00	109.50	-44.7	66,575	-0.07%
2021/05/26	12.3	110.96	4.2	110.90	111.50	8.1	67,559	0.01%
2021/05/25	13.4	112.01	12	112.21	112.00	1.4	69,013	0.00%
2021/05/24	1,003	109.50	1,000	109.00	109.50	3	69,079	0.00%	大買/大賣/
2021/05/21	40.4	109.50	19.3	109.03	109.50	21.2	69,408	0.03%
2021/05/20	2.1	105.76	13	105.69	106.00	-10.9	69,516	-0.02%
2021/05/19	67.2	105.20	69	105.46	105.00	-1.9	70,236	0.00%
2021/05/18	14.9	104.27	40.2	104.33	107.00	-25.3	70,231	-0.04%
2021/05/17	150.5	99.02	182	98.54	98.20	-31.5	70,387	-0.04%	大買/大賣/
2021/05/14	98.5	104.81	109	104.38	104.50	-10.5	70,236	-0.01%	大賣/
2021/05/13	45.5	102.05	56	102.63	103.00	-10.5	70,571	-0.01%
2021/05/12	80.9	100.68	103.6	100.95	102.00	-22.7	70,334	-0.03%	大賣/
2021/05/11	65.7	108.34	26.8	107.38	107.00	38.9	69,233	0.06%
2021/05/10	26.1	113.71	4	114.50	113.00	22.1	69,994	0.03%
2021/05/07	130.1	115.81	172.1	115.84	117.50	-42	72,312	-0.06%	大買/大賣/
2021/05/06	16.4	112.03	29.1	111.58	112.50	-12.7	73,359	-0.02%
2021/05/05	34.3	111.45	22	110.95	110.00	12.3	74,195	0.02%
2021/05/04	137.4	109.02	175.9	108.89	108.50	-38.4	75,249	-0.05%	大買/大賣/
2021/05/03	32.5	113.18	17	113.24	112.50	15.5	76,133	0.02%
2021/04/29	26.3	117.13	18	117.64	116.00	8.3	78,603	0.01%
2021/04/28	26.2	117.49	19	117.39	117.00	7.2	79,282	0.01%
2021/04/27	247.8	118.70	239.2	119.01	118.50	8.6	80,842	0.01%	大買/大賣/
2021/04/26	21.2	118.17	4.3	118.47	117.50	16.9	81,368	0.02%
2021/04/23	19.1	117.98	17.2	118.35	119.00	1.8	82,262	0.00%
2021/04/22	23.8	119.03	19	118.71	117.50	4.8	84,441	0.01%
2021/04/21	22.1	120.39	48	120.34	120.00	-25.9	88,574	-0.03%
2021/04/20	22.6	121.75	11.2	121.51	122.00	11.4	89,305	0.01%
2021/04/19	31.4	121.84	10	121.80	121.50	21.4	90,633	0.02%
2021/04/16	24.2	122.59	16.5	122.85	123.50	7.7	91,260	0.01%
2021/04/15	18.1	120.58	8	120.69	121.00	10.1	92,273	0.01%
2021/04/14	42.6	120.81	16	120.72	121.50	26.6	93,500	0.03%
2021/04/13	117.6	122.43	107	122.51	122.50	10.6	96,281	0.01%	大買/大賣/
2021/04/12	31.7	120.55	12.3	120.91	120.50	19.4	99,322	0.02%
2021/04/09	76.5	120.65	4	121.38	120.00	72.5	102,027	0.07%
2021/04/08	18.8	122.35	17.4	122.37	122.50	1.4	101,224	0.00%
2021/04/07	117.2	123.08	110.6	123.97	123.50	6.6	101,243	0.01%	大買/大賣/
2021/04/06	24.4	123.11	31	122.89	122.50	-6.6	101,439	-0.01%
2021/04/01	46.5	122.02	26.1	121.64	121.50	20.5	101,864	0.02%
2021/03/31	76.2	124.94	52.4	124.95	124.00	23.8	102,143	0.02%
2021/03/30	34.1	129.24	84.4	129.52	129.50	-50.3	100,661	-0.05%
2021/03/29	228.3	128.46	237.1	128.02	128.50	-8.8	100,823	-0.01%	大買/大賣/
2021/03/26	45.6	127.02	130.7	127.30	126.50	-85	101,700	-0.08%	大賣/
2021/03/25	374.3	127.45	355.9	128.19	126.50	18.4	101,299	0.02%	大買/大賣/
2021/03/24	47.8	128.90	35.4	129.69	128.00	12.4	100,686	0.01%
2021/03/23	125.1	132.15	102.5	133.01	130.50	22.5	99,806	0.02%	大買/大賣/
2021/03/22	524.3	128.33	543.9	128.28	130.00	-19.6	98,701	-0.02%	大買/大賣/
2021/03/19	163.5	124.71	158.2	124.40	123.50	5.3	97,546	0.01%	大買/大賣/
2021/03/18	67.7	129.66	119.5	129.92	129.50	-51.8	95,637	-0.05%	大賣/
2021/03/17	231.6	125.92	316.3	125.79	126.00	-84.7	94,357	-0.09%	大買/大賣/
2021/03/16	34.2	122.29	69.5	122.76	123.00	-35.3	92,873	-0.04%
2021/03/15	513.6	120.96	540.3	119.14	121.00	-26.6	92,452	-0.03%	大買/大賣/
2021/03/12	30.4	119.11	42.5	119.32	120.00	-12.1	93,263	-0.01%
2021/03/11	19.2	116.93	538.4	117.01	117.00	-519.2	94,385	-0.55%	大賣/鉅額交易
2021/03/10	13.2	115.96	30.1	115.58	115.50	-17	93,926	-0.02%
2021/03/09	9.7	112.88	14	114.25	115.00	-4.3	93,640	0.00%
2021/03/08	18.3	114.45	17.2	113.87	113.50	1.1	93,481	0.00%
2021/03/05	67.3	114.67	41.8	114.79	115.00	25.5	92,985	0.03%
2021/03/04	42.5	113.41	21.1	114.24	114.50	21.4	92,545	0.02%
2021/03/03	20	114.72	32.8	114.11	115.50	-12.8	91,575	-0.01%
2021/03/02	114.5	113.55	21	113.14	112.00	93.5	90,689	0.10%	大買/
2021/02/26	128.6	112.53	18	112.99	112.00	110.6	90,179	0.12%	大買/鉅額交易
2021/02/25	16.7	115.39	155.1	115.18	116.50	-138.4	88,553	-0.16%	大賣/鉅額交易
2021/02/24	81	112.91	37.4	112.77	110.50	43.6	87,097	0.05%
2021/02/23	14.7	110.43	14.6	110.88	111.50	0.1	86,598	0.00%
2021/02/22	34.4	112.57	15.5	112.00	111.00	18.9	86,137	0.02%
2021/02/19	41.2	110.13	10	110.50	110.00	31.2	85,645	0.04%
2021/02/18	65.6	113.75	36.1	113.33	113.00	29.5	84,850	0.03%
2021/02/17	31	114.19	13	114.50	114.00	18	84,908	0.02%
2021/02/05	66.2	115.41	56.2	113.56	113.50	10	83,928	0.01%
2021/02/04	15.5	114.21	16.3	114.34	114.00	-0.9	83,134	0.00%
2021/02/03	29.4	116.43	30.7	116.81	116.50	-1.3	82,680	0.00%
2021/02/02	28.7	116.05	287.8	115.95	116.50	-259.1	82,107	-0.32%	大賣/鉅額交易
2021/02/01	312.8	110.10	261.6	110.88	113.00	51.2	81,389	0.06%	大買/大賣/
2021/01/29	579.7	114.13	217	114.38	111.50	362.7	79,640	0.46%	大買/大賣/鉅額交易
2021/01/28	349.7	119.88	43.1	119.92	118.50	306.6	76,874	0.40%	大買/鉅額交易
2021/01/27	67.3	123.34	77.3	123.29	123.00	-9.9	75,136	-0.01%
2021/01/26	97.9	122.37	130	122.34	122.00	-32.1	73,916	-0.04%	大賣/
2021/01/25	81.7	120.44	104.8	120.89	123.00	-23.1	72,070	-0.03%	大賣/
2021/01/22	325.7	120.92	304.6	121.07	121.50	21.2	70,174	0.03%	大買/大賣/
2021/01/21	29.2	116.64	67.8	116.55	117.00	-38.6	67,021	-0.06%
2021/01/20	38.3	116.38	46.5	117.18	114.50	-8.2	66,129	-0.01%
2021/01/19	45.6	114.80	52.4	115.48	115.00	-6.8	64,197	-0.01%
2021/01/18	55.6	113.12	51.4	112.87	114.00	4.2	63,005	0.01%
2021/01/15	403	115.18	357.6	115.47	115.50	45.4	61,737	0.07%	大買/大賣/
2021/01/14	250.5	112.26	533.6	112.50	116.00	-283.1	59,302	-0.48%	大買/大賣/鉅額交易
2021/01/13	28.4	105.90	65.2	105.72	106.50	-36.8	54,542	-0.07%
2021/01/12	59.3	104.61	60.8	104.12	104.00	-1.6	53,983	0.00%
2021/01/11	287.9	107.51	256.1	107.52	107.50	31.7	53,647	0.06%	大買/大賣/
2021/01/08	57.6	108.01	282.2	108.36	108.00	-224.6	53,291	-0.42%	大賣/鉅額交易
2021/01/07	62.7	106.88	69.5	106.88	107.00	-6.8	51,832	-0.01%
2021/01/06	282.2	105.35	86.3	105.21	105.00	195.9	50,561	0.39%	大買/鉅額交易
2021/01/05	59.3	103.06	307.4	102.51	104.00	-248.1	47,274	-0.52%	大賣/鉅額交易
2021/01/04	80.8	95.69	242.3	96.47	99.90	-161.5	44,037	-0.37%	大賣/鉅額交易
2020/12/31	12.1	91.89	51	91.88	92.00	-38.9	40,427	-0.10%
2020/12/30	238	91.09	8.2	90.98	91.60	229.8	40,179	0.57%	大買/鉅額交易
2020/12/29	120.4	90.65	22	90.58	90.40	98.4	39,796	0.25%	大買/
2020/12/28	128.6	91.98	234.6	92.58	91.80	-106	39,355	-0.27%	大買/大賣/鉅額交易
2020/12/25	96.4	91.42	250.4	91.57	91.80	-154	38,556	-0.40%	大賣/鉅額交易
2020/12/24	38.1	89.22	34.6	89.62	89.60	3.5	37,188	0.01%
2020/12/23	51.1	88.88	45.2	89.09	88.80	5.9	37,032	0.02%
2020/12/22	59.3	88.72	82.3	88.90	87.70	-23	36,732	-0.06%
2020/12/21	23.1	87.12	34.1	88.01	88.00	-11.1	36,124	-0.03%
2020/12/18	45.7	88.00	10	87.90	87.70	35.7	35,941	0.10%
2020/12/17	17.6	87.96	211	88.00	87.80	-193.4	35,866	-0.54%	大賣/鉅額交易
2020/12/16	41.1	87.97	25	87.80	88.20	16.1	35,716	0.05%
2020/12/15	48.4	86.91	10.7	87.03	87.10	37.7	35,463	0.11%
2020/12/14	14.2	88.37	26	88.57	87.70	-11.8	35,162	-0.03%
2020/12/11	8.5	87.12	6	87.68	87.60	2.5	34,666	0.01%
2020/12/10	18.3	88.05	7.1	87.87	87.70	11.2	33,930	0.03%
2020/12/09	17	88.66	66.4	88.95	89.00	-49.4	33,480	-0.15%
2020/12/08	57.2	88.24	548.5	88.28	87.60	-491.3	32,621	-1.51%	大賣/鉅額交易
2020/12/07	176	86.78	238.2	86.64	87.90	-62.2	31,140	-0.20%	大買/大賣/
2020/12/04	47.1	82.98	38	83.03	82.90	9.1	28,798	0.03%
2020/12/03	10	82.06	0	0.00	82.00	10	28,368	0.04%
2020/12/02	57.1	82.72	56	82.73	82.70	1.1	28,204	0.00%
2020/12/01	3.1	82.40	3	82.60	82.90	0.1	28,227	0.00%
2020/11/30	5.8	82.55	2	82.70	82.30	3.8	28,504	0.01%
2020/11/27	1.2	82.53	15	82.61	82.60	-13.8	27,917	-0.05%
2020/11/26	9	82.94	25	82.84	83.00	-16	27,869	-0.06%
2020/11/25	3.5	81.91	4.7	82.01	82.00	-1.2	27,823	0.00%
2020/11/24	12.2	82.18	13.5	82.50	82.00	-1.3	27,853	0.00%
2020/11/23	11	83.08	3.6	82.85	82.90	7.4	27,877	0.03%
2020/11/20	2.2	82.40	18	82.38	82.50	-15.8	27,738	-0.06%
2020/11/19	43.3	82.77	8.1	82.74	82.90	35.2	27,618	0.13%
2020/11/18	40.2	83.17	7.1	83.21	83.20	33.1	27,595	0.12%
2020/11/17	505.1	82.70	14.3	82.72	83.00	490.8	27,491	1.79%	大買/鉅額交易
2020/11/16	5	82.58	30	82.38	82.60	-25	27,885	-0.09%
2020/11/13	19	81.24	23	81.32	81.40	-4	27,577	-0.01%
2020/11/12	16.4	81.21	65	81.68	81.90	-48.6	27,494	-0.18%
2020/11/11	3	81.00	22	81.19	81.60	-19	27,213	-0.07%
2020/11/10	13.2	80.76	2	80.95	80.80	11.2	27,174	0.04%
2020/11/09	5	80.98	45	80.98	81.20	-40	28,235	-0.14%
2020/11/06	1.5	79.48	2.4	79.43	79.70	-0.9	28,321	0.00%
2020/11/05	1.3	78.92	2	78.70	79.00	-0.7	28,488	0.00%
2020/11/04	1.1	78.26	9.3	78.95	78.80	-8.2	29,073	-0.03%
2020/11/03	4.1	78.40	8.7	78.43	78.30	-4.6	29,122	-0.02%
2020/11/02	8.7	77.67	10	78.10	78.30	-1.3	29,432	0.00%
2020/10/30	7	77.44	1	78.10	77.50	6	29,600	0.02%
2020/10/29	18	77.56	5.1	77.38	78.00	12.9	29,550	0.04%
2020/10/28	13.1	78.79	5	78.80	78.30	8.1	30,059	0.03%
2020/10/27	14.1	79.76	3	79.73	80.00	11.1	30,234	0.04%
2020/10/26	6.1	80.18	14	80.34	80.20	-7.9	30,632	-0.03%
2020/10/23	18	80.86	3.2	80.86	80.70	14.8	31,049	0.05%
2020/10/22	5	80.46	5	80.60	80.80	0	32,073	0.00%
2020/10/21	7.1	80.61	6.2	80.66	80.40	0.9	32,779	0.00%
2020/10/20	10.3	81.19	23	81.49	81.40	-12.7	33,058	-0.04%
2020/10/19	14.5	80.93	58	80.94	81.30	-43.5	33,610	-0.13%
2020/10/16	23	79.13	33	78.92	78.60	-10	33,408	-0.03%
2020/10/15	4	78.03	23	78.26	78.10	-19	33,847	-0.06%
2020/10/14	21	78.24	6	78.28	78.00	15	34,602	0.04%
2020/10/13	16	78.36	36	78.64	78.90	-20	34,800	-0.06%
2020/10/12	30.5	78.50	18	78.45	78.70	12.5	35,259	0.04%
2020/10/08	0.5	78.00	10	77.84	78.00	-9.5	35,425	-0.03%
2020/10/07	8	77.40	1	77.60	77.40	7	35,744	0.02%
2020/10/06	17	77.80	14	78.11	77.80	3	36,066	0.01%
2020/10/05	3.1	77.76	15	77.85	77.70	-11.9	36,653	-0.03%
2020/09/30	4	77.68	35.1	77.93	77.40	-31.1	37,159	-0.08%
2020/09/29	27	77.46	28	77.95	77.00	-1	37,455	0.00%
2020/09/28	0	0.00	173	76.32	76.90	-173	37,793	-0.46%	大賣/鉅額交易
2020/09/25	30	74.46	19	74.42	74.30	11	38,001	0.03%
2020/09/24	188.2	75.64	19	75.26	75.00	169.2	38,076	0.44%	大買/鉅額交易
2020/09/23	2	76.75	10.1	76.80	76.70	-8.1	37,687	-0.02%
2020/09/22	14	76.90	2	77.15	76.80	12	38,132	0.03%
2020/09/21	19	77.72	2	78.20	77.40	17	38,706	0.04%
2020/09/18	4.3	77.76	3	77.90	77.60	1.3	40,000	0.00%
2020/09/17	16	78.24	4.5	78.52	78.10	11.5	40,947	0.03%
2020/09/16	24	78.84	10	79.30	78.80	14	41,362	0.03%
2020/09/15	9.2	79.15	1	79.00	79.10	8.2	41,339	0.02%
2020/09/14	2	78.90	12	79.17	79.40	-10	41,646	-0.02%
2020/09/11	8.1	78.28	11	78.31	78.50	-3	41,491	-0.01%
2020/09/10	1.1	78.02	23	78.49	78.50	-22	41,523	-0.05%
2020/09/09	6	76.87	2	77.15	77.90	4	41,410	0.01%
2020/09/08	7	77.80	13	77.55	77.50	-6	41,473	-0.01%
2020/09/07	11.2	76.95	3	77.10	77.30	8.2	41,611	0.02%
2020/09/04	18	76.93	1	76.70	76.90	17	41,954	0.04%
2020/09/03	36	78.33	18	78.78	77.70	18	41,789	0.04%
2020/09/02	21	77.16	5	77.24	77.80	16	41,734	0.04%
2020/09/01	6	76.80	4.4	77.02	77.00	1.6	42,211	0.00%
2020/08/31	19.2	77.40	1	77.70	76.90	18.2	42,474	0.04%
2020/08/28	11	77.51	27.3	77.49	77.50	-16.3	42,692	-0.04%
2020/08/27	10.5	77.69	1	78.60	77.50	9.5	42,988	0.02%
2020/08/26	12.1	78.03	0	0.00	78.20	12.1	43,281	0.03%
2020/08/25	0	0.00	1	78.30	78.30	-1	43,441	0.00%
2020/08/24	11.1	77.92	2	78.20	77.60	9.1	43,891	0.02%
2020/08/21	18	77.96	31	78.01	78.20	-13	43,964	-0.03%
2020/08/20	71	77.49	8	77.39	77.10	63	43,929	0.14%
2020/08/19	3	79.97	6	80.28	79.30	-3	43,368	-0.01%
2020/08/18	8	79.55	5.1	79.92	79.80	2.9	43,283	0.01%
2020/08/17	8.2	80.21	12	80.13	80.20	-3.9	43,604	-0.01%
2020/08/14	12	80.03	24	80.11	80.40	-12	43,618	-0.03%
2020/08/13	48	79.98	28	81.18	79.50	20	43,559	0.05%
2020/08/12	9	80.46	36.7	81.14	81.40	-27.7	42,948	-0.06%
2020/08/11	13.2	80.13	1	81.00	79.80	12.2	43,139	0.03%
2020/08/10	7	80.27	42	79.96	80.50	-35	43,407	-0.08%
2020/08/07	19.1	78.66	2	79.15	78.30	17.1	43,275	0.04%
2020/08/06	28.1	79.18	25	79.24	79.00	3.1	43,625	0.01%
2020/08/05	10	78.10	1	78.30	77.90	9	43,829	0.02%
2020/08/04	8	77.88	3	77.90	78.10	5	44,340	0.01%
2020/08/03	41.7	77.87	1	78.00	77.10	40.7	44,597	0.09%
2020/07/31	24.2	78.77	98	78.97	78.40	-73.8	44,108	-0.17%
2020/07/30	52	77.68	22	77.91	78.00	30	43,832	0.07%
2020/07/29	75.1	78.37	16	78.28	78.00	59.1	43,666	0.14%
2020/07/28	121.1	78.91	81.4	79.68	78.40	39.7	43,848	0.09%	大買/
2020/07/27	41.5	78.68	18	78.12	78.00	23.5	43,342	0.05%
2020/07/24	16	80.65	16	80.72	80.00	0	42,760	0.00%
2020/07/23	101.6	82.03	32.5	81.93	82.10	69.1	42,348	0.16%	大買/
2020/07/22	37.2	85.73	82	85.66	85.90	-44.8	41,517	-0.11%
2020/07/21	56.3	85.53	15.6	85.40	85.30	40.6	40,594	0.10%
2020/07/20	41	85.88	16	86.68	86.80	25	39,798	0.06%
2020/07/17	20.1	88.25	39.1	88.38	88.00	-19	39,066	-0.05%
2020/07/16	20.6	87.57	25	87.71	87.60	-4.4	39,095	-0.01%
2020/07/15	8	86.79	5	86.76	86.60	3	38,790	0.01%
2020/07/14	25.1	86.77	19.6	87.08	86.30	5.5	39,163	0.01%
2020/07/13	5	86.26	7	86.09	86.70	-2	39,298	-0.01%
2020/07/10	14	85.16	10.7	85.40	84.80	3.3	39,392	0.01%
2020/07/09	16.2	86.63	3	86.20	86.20	13.2	39,134	0.03%
2020/07/08	5.1	86.88	17	86.96	87.00	-11.9	38,728	-0.03%
2020/07/07	19	86.28	32	87.15	87.00	-13	38,430	-0.03%
2020/07/06	4	86.05	29.4	86.43	86.40	-25.4	38,484	-0.07%
2020/07/03	13.1	85.30	4	85.43	85.30	9.1	39,251	0.02%
2020/07/02	14.3	85.21	11	85.54	86.00	3.3	39,318	0.01%
2020/07/01	16.9	86.47	12	86.78	85.90	4.9	39,567	0.01%
2020/06/30	15	86.20	64.7	86.02	86.30	-49.7	39,234	-0.13%
2020/06/29	19.2	84.37	68	84.18	85.20	-48.8	38,911	-0.13%
2020/06/24	22	82.82	56.3	82.61	83.50	-34.3	37,861	-0.09%
2020/06/23	11	79.93	22	79.93	80.20	-11	37,387	-0.03%
2020/06/22	3	78.30	1.6	78.71	78.90	1.4	37,269	0.00%
2020/06/19	11	78.43	15	78.36	78.80	-4	37,883	-0.01%
2020/06/18	1	78.00	6	78.40	78.50	-5	37,988	-0.01%
2020/06/17	8.9	78.23	6.6	78.22	78.20	2.3	38,713	0.01%
2020/06/16	11.2	78.15	3	78.30	78.40	8.2	40,122	0.02%
2020/06/15	21	77.55	0	0.00	77.00	21	41,533	0.05%
2020/06/12	25	77.48	12	77.51	78.00	13	42,349	0.03%
2020/06/11	15.2	79.48	10	78.77	78.60	5.2	42,992	0.01%
2020/06/10	1.1	79.79	7.9	79.83	79.90	-6.7	43,388	-0.02%
2020/06/09	4.2	79.21	32.8	79.98	79.50	-28.7	44,767	-0.06%
2020/06/08	15.2	79.13	32.8	79.46	79.70	-17.6	45,559	-0.04%
2020/06/05	5.2	78.08	14.4	78.29	78.50	-9.2	45,175	-0.02%
2020/06/04	17	78.24	4	78.28	78.40	13	45,232	0.03%
2020/06/03	9	77.98	28	78.03	78.10	-19	45,254	-0.04%
2020/06/02	6	77.05	7	77.21	77.10	-1	45,186	0.00%
2020/06/01	9	76.16	21	76.23	76.20	-12	45,106	-0.03%
2020/05/29	10.1	74.31	2.3	75.37	75.80	7.8	45,158	0.02%
2020/05/28	1	75.00	18.1	75.63	75.30	-17.1	44,994	-0.04%
2020/05/27	4	75.08	2	75.10	75.30	2	45,453	0.00%
2020/05/26	6.1	74.58	9.2	75.03	74.80	-3	45,969	-0.01%
2020/05/25	18.3	73.27	1.1	73.29	73.60	17.2	46,216	0.04%
2020/05/22	42.6	73.89	8	73.69	73.60	34.6	46,552	0.07%
2020/05/21	21.1	74.66	28	74.74	74.70	-6.9	46,325	-0.01%
2020/05/20	25.1	74.66	88	74.61	74.50	-62.9	46,417	-0.14%
2020/05/19	21	75.24	12	75.09	74.80	9	46,489	0.02%
2020/05/18	36	75.55	18	75.63	75.00	18	46,100	0.04%
2020/05/15	31.3	77.94	23	77.25	77.10	8.3	45,526	0.02%
2020/05/14	12	78.32	27	78.19	78.20	-15	45,023	-0.03%
2020/05/13	23	78.07	23	78.47	78.80	0	44,680	0.00%
2020/05/12	25.2	77.53	6	77.80	77.30	19.2	44,565	0.04%
2020/05/11	12	77.51	45.9	78.53	78.90	-33.9	44,747	-0.08%
2020/05/08	28	76.18	33.1	76.36	76.20	-5.1	44,242	-0.01%
2020/05/07	68	75.21	28.6	75.37	75.20	39.4	44,308	0.09%
2020/05/06	14	74.28	1	74.40	74.30	13	44,218	0.03%
2020/05/05	23.1	74.45	16	74.10	74.10	7.1	44,492	0.02%
2020/05/04	57	74.60	23	74.28	74.50	34	44,768	0.08%
2020/04/30	9.5	76.40	42	76.47	77.00	-32.5	44,694	-0.07%
2020/04/29	15.1	75.58	51	75.88	75.60	-35.9	44,975	-0.08%
2020/04/28	15	75.01	35	75.07	75.20	-20	45,609	-0.04%
2020/04/27	26.1	74.53	36	74.79	74.90	-9.9	47,798	-0.02%
2020/04/24	4	73.98	0	0.00	73.80	4	47,910	0.01%
2020/04/23	23.1	74.08	4	74.70	74.00	19.1	48,896	0.04%
2020/04/22	7.1	73.21	5	73.34	73.90	2.1	48,768	0.00%
2020/04/21	70	74.55	13	73.74	73.50	57	48,703	0.12%
2020/04/20	22	75.97	103	76.27	76.20	-81	48,171	-0.17%	大賣/
2020/04/17	33.1	75.64	94	76.04	75.80	-60.9	48,024	-0.13%
2020/04/16	22	74.61	27	74.45	74.00	-5	47,392	-0.01%
2020/04/15	19	74.34	9.8	74.76	74.10	9.2	47,157	0.02%
2020/04/14	22.2	73.89	15.3	74.18	74.40	6.9	47,387	0.01%
2020/04/13	20.1	73.39	10	73.10	73.10	10.1	47,485	0.02%
2020/04/10	14	73.64	17	73.66	73.90	-3	47,506	-0.01%
2020/04/09	21.1	74.81	21	74.41	74.00	0.1	47,817	0.00%
2020/04/08	15	73.71	50	74.14	75.00	-35	47,242	-0.07%
2020/04/07	48	71.07	20	71.19	71.20	28	45,981	0.06%
2020/04/06	10	69.97	19	69.86	70.20	-9	45,466	-0.02%
2020/04/01	28.7	70.15	17	70.08	70.00	11.7	44,975	0.03%
2020/03/31	18	70.08	15	69.99	69.90	3	44,733	0.01%
2020/03/30	5	69.66	2	69.85	70.00	3	44,283	0.01%
2020/03/27	29.1	70.91	55	70.67	70.10	-25.9	43,919	-0.06%
2020/03/26	15.3	70.77	32.1	71.03	71.00	-16.8	43,204	-0.04%
2020/03/25	24	71.51	51	71.83	71.40	-27	43,208	-0.06%
2020/03/24	66	69.85	81	70.19	69.40	-15	42,793	-0.04%
2020/03/23	93	67.73	17	67.81	67.50	76	43,074	0.18%
2020/03/20	44.2	69.50	76	69.87	70.80	-31.8	42,561	-0.07%
2020/03/19	96.9	67.48	119.8	67.12	66.30	-22.9	41,412	-0.06%	大賣/
2020/03/18	60	70.47	36	70.57	70.00	24	40,185	0.06%
2020/03/17	49	71.08	55	71.06	70.60	-6	39,472	-0.02%
2020/03/16	67.4	72.31	25.6	71.66	71.10	41.8	38,858	0.11%
2020/03/13	51.9	71.09	32.2	72.46	74.60	19.7	38,007	0.05%
2020/03/12	38.4	75.75	3	75.33	74.70	35.4	36,846	0.10%
2020/03/11	4	79.03	6	79.40	78.60	-2	35,761	-0.01%
2020/03/10	20	79.15	9	79.14	79.40	11	35,582	0.03%
2020/03/09	32	79.51	1.8	79.78	79.10	30.2	35,358	0.09%
2020/03/06	43	81.00	2	81.20	80.80	41	35,166	0.12%
2020/03/05	15.3	83.01	14	83.08	82.70	1.3	35,040	0.00%
2020/03/04	7	81.61	7	81.50	81.70	0	35,049	0.00%
2020/03/03	44	80.99	200	81.09	81.00	-156	34,888	-0.45%	大賣/鉅額交易
2020/03/02	86	79.21	14	79.82	79.20	72	34,638	0.21%
2020/02/27	103.5	80.76	6	80.65	80.30	97.5	34,937	0.28%	大買/
2020/02/26	23.1	81.31	2	81.90	81.10	21.1	34,982	0.06%
2020/02/25	15	81.87	33.8	81.18	82.30	-18.8	34,763	-0.05%
2020/02/24	31.3	80.70	4.3	80.62	80.70	27	34,847	0.08%
2020/02/21	23	81.95	0	0.00	81.70	23	35,036	0.07%
2020/02/20	10.1	83.13	7	83.01	82.80	3.1	36,338	0.01%
2020/02/19	3	83.27	13	84.20	83.80	-10	36,346	-0.03%
2020/02/18	18	83.59	4	83.40	83.40	14	36,642	0.04%
2020/02/17	23.1	83.98	5	83.90	83.90	18.1	37,750	0.05%
2020/02/14	11	84.79	9.9	84.98	84.90	1.1	38,341	0.00%
2020/02/13	15.1	85.59	11	85.87	84.70	4.1	39,439	0.01%
2020/02/12	5.4	83.87	24	84.25	85.50	-18.6	40,708	-0.05%
2020/02/11	27.1	82.82	27	82.89	82.90	0.1	41,559	0.00%
2020/02/10	39.1	81.08	30	81.32	82.00	9.1	42,608	0.02%
2020/02/07	19.3	82.94	4	82.90	82.90	15.3	43,602	0.04%
2020/02/06	1.1	83.15	44.4	83.26	83.60	-43.3	45,059	-0.10%
2020/02/05	43.3	82.35	19	82.33	82.20	24.3	46,922	0.05%
2020/02/04	4.1	82.40	38	83.05	82.20	-33.9	48,200	-0.07%
2020/02/03	65.2	78.70	13	80.43	82.20	52.2	48,094	0.11%
2020/01/31	18.5	83.60	57	83.79	83.20	-38.5	47,505	-0.08%
2020/01/30	124.3	84.26	82.2	84.49	83.10	42.1	47,070	0.09%	大買/
2020/01/20	5.6	92.59	8	92.54	92.30	-2.4	44,925	-0.01%
2020/01/17	17	91.88	64.2	92.01	92.30	-47.2	44,926	-0.11%
2020/01/16	2	89.80	10	89.92	90.00	-8	44,307	-0.02%
2020/01/15	5	89.80	17	89.95	89.90	-12	45,467	-0.03%
2020/01/14	5.1	89.84	3	89.90	90.00	2.1	46,469	0.00%
2020/01/13	8.1	88.87	5	88.98	89.60	3.1	46,698	0.01%
2020/01/10	5.6	87.89	22	88.51	89.00	-16.4	47,630	-0.03%
2020/01/09	11	87.45	13	87.58	87.10	-2	48,452	0.00%
2020/01/08	34.7	87.04	15	87.23	86.50	19.7	48,573	0.04%
2020/01/07	237.2	89.62	16.2	90.35	89.10	221	48,302	0.46%	大買/鉅額交易
2020/01/06	26.6	90.56	8	90.40	90.50	18.6	48,395	0.04%
2020/01/03	14	91.36	21.8	91.57	91.60	-7.8	48,271	-0.02%
2020/01/02	11	90.65	19	90.59	90.80	-8	48,116	-0.02%
2019/12/31	2.1	90.79	0	0.00	90.80	2.1	48,193	0.00%
2019/12/30	1.7	91.08	0	0.00	90.90	1.7	48,265	0.00%
2019/12/27	6	91.42	7	91.59	91.50	-1	48,462	0.00%
2019/12/26	4.2	90.94	4	90.95	90.80	0.2	48,560	0.00%
2019/12/25	33.1	91.07	15	91.00	91.00	18.1	49,146	0.04%
2019/12/24	15.1	91.16	15	90.90	90.90	0.1	49,384	0.00%
2019/12/23	33	91.12	27.2	91.17	91.50	5.8	49,552	0.01%
2019/12/20	28.3	91.80	43	91.82	91.10	-14.7	49,578	-0.03%
2019/12/19	18.3	91.82	32	91.89	92.20	-13.7	49,260	-0.03%
2019/12/18	17.1	91.95	19	91.99	92.40	-1.9	48,958	0.00%
2019/12/17	89.3	91.27	88	91.32	91.60	1.3	48,539	0.00%
2019/12/16	123	91.54	142.6	91.63	91.60	-19.6	48,561	-0.04%	大買/大賣/
2019/12/13	53.1	91.17	62.6	91.41	91.00	-9.5	48,552	-0.02%
2019/12/12	98.1	91.39	354.2	91.70	91.00	-256.1	48,727	-0.53%	大賣/鉅額交易
2019/12/11	61	91.02	133.8	90.95	91.30	-72.8	48,865	-0.15%	大賣/
2019/12/10	23.2	90.38	16.9	90.37	90.30	6.3	49,354	0.01%
2019/12/09	51.1	90.91	23	91.11	91.00	28.1	49,715	0.06%
2019/12/06	7.4	90.31	34.2	90.37	90.50	-26.8	49,472	-0.05%
2019/12/05	22.1	89.76	22	89.95	89.90	0.1	49,467	0.00%
2019/12/04	20	89.02	23	89.03	89.50	-3	49,622	-0.01%
2019/12/03	151	88.12	145	88.64	90.00	6	49,672	0.01%	大買/大賣/
2019/12/02	8.1	87.96	12	89.08	88.60	-3.9	49,485	-0.01%
2019/11/29	18.4	88.65	3	89.80	88.50	15.4	49,213	0.03%
2019/11/28	1.9	90.06	243.8	90.40	89.80	-241.9	48,897	-0.49%	大賣/鉅額交易
2019/11/27	1	90.60	7.8	90.36	90.60	-6.8	49,237	-0.01%
2019/11/26	74.2	89.79	77	89.83	89.90	-2.8	49,243	-0.01%
2019/11/25	155.1	90.18	111	89.68	89.60	44.1	48,294	0.09%	大買/大賣/
2019/11/22	81.3	91.93	71.6	91.94	91.40	9.7	47,978	0.02%
2019/11/21	43	91.56	39.4	91.57	92.50	3.6	47,972	0.01%
2019/11/20	83.1	91.78	72	91.87	91.90	11.1	47,375	0.02%
2019/11/19	17	91.36	152.8	91.93	92.80	-135.8	47,024	-0.29%	大賣/鉅額交易
2019/11/18	66	90.28	100	90.28	90.50	-34	45,679	-0.07%
2019/11/15	76	90.12	82	90.34	90.10	-6	45,397	-0.01%
2019/11/14	240.3	90.02	228.1	90.10	89.30	12.3	45,007	0.03%	大買/大賣/
2019/11/13	72.6	89.67	66	89.74	89.70	6.6	44,081	0.01%
2019/11/12	150.5	89.64	167.4	89.61	91.00	-16.9	43,699	-0.04%	大買/大賣/
2019/11/11	246	88.44	273.4	88.28	87.90	-27.4	42,815	-0.06%	大買/大賣/
2019/11/08	120	91.52	120.8	91.70	90.90	-0.8	41,247	0.00%	大買/大賣/
2019/11/07	52	90.41	68.5	90.31	90.80	-16.5	39,749	-0.04%
2019/11/06	83	90.10	116.9	90.11	90.40	-33.9	38,542	-0.09%	大賣/
2019/11/05	105.2	89.59	150.7	89.79	90.00	-45.5	37,282	-0.12%	大買/大賣/
2019/11/04	59.7	88.01	190.6	87.37	89.00	-130.9	36,054	-0.36%	大賣/鉅額交易
2019/11/01	54	84.11	138.6	83.16	84.80	-84.6	34,294	-0.25%	大賣/
2019/10/31	41	80.86	43.1	81.00	80.60	-2.1	33,093	-0.01%
2019/10/30	129.1	80.20	87	80.26	80.20	42.1	32,959	0.13%	大買/
2019/10/29	133	80.57	103	80.74	80.80	30	32,835	0.09%	大買/大賣/
2019/10/28	61.2	80.34	95	80.40	80.10	-33.9	32,576	-0.10%
2019/10/25	41.1	79.97	37	80.00	80.20	4.1	32,470	0.01%
2019/10/24	59.1	80.44	185.4	80.61	80.50	-126.3	32,252	-0.39%	大賣/鉅額交易
2019/10/23	98	79.96	142	80.12	80.50	-44	32,630	-0.13%	大賣/
2019/10/22	122	79.09	150	79.09	79.50	-28	32,364	-0.09%	大買/大賣/
2019/10/21	72	77.11	74.3	76.86	77.60	-2.3	31,601	-0.01%
2019/10/18	85.1	77.44	137	77.69	76.90	-51.9	31,704	-0.16%	大賣/
2019/10/17	80.2	76.76	74.2	75.82	77.20	6	30,791	0.02%
2019/10/16	158	74.93	55	74.95	75.00	103	29,769	0.35%	大買/鉅額交易
2019/10/15	26.4	74.80	39	75.06	74.70	-12.6	29,704	-0.04%
2019/10/14	83	74.21	94	74.23	74.50	-11	30,027	-0.04%
2019/10/09	42	73.33	66	73.41	72.90	-24	29,767	-0.08%
2019/10/08	52	73.84	53	73.82	74.00	-1	29,894	0.00%
2019/10/07	42.6	73.49	42	73.67	73.40	0.6	29,759	0.00%
2019/10/04	44	72.40	38	72.31	72.70	6	29,672	0.02%
2019/10/03	21	71.88	8	71.88	72.00	13	29,708	0.04%
2019/10/02	23	72.32	5	72.34	72.30	18	29,572	0.06%
2019/10/01	29.2	72.46	12	72.68	72.60	17.2	29,331	0.06%
2019/09/27	12	73.53	2	73.45	73.20	10	28,815	0.03%
2019/09/26	20	74.18	8.2	74.19	74.00	11.8	28,901	0.04%
2019/09/25	3	74.23	10	74.30	74.80	-7	28,895	-0.02%
2019/09/24	3	74.97	5.7	75.06	74.90	-2.7	29,218	-0.01%
2019/09/23	1	74.40	27.8	74.51	74.70	-26.8	29,240	-0.09%
2019/09/20	5.2	74.42	5.4	74.28	74.50	-0.2	29,577	0.00%
2019/09/19	15.3	74.03	0	0.00	73.50	15.3	29,314	0.05%
2019/09/18	6	74.47	10	74.56	74.40	-4	29,144	-0.01%
2019/09/17	32.1	74.73	23	75.00	74.60	9.1	29,059	0.03%
2019/09/16	9	75.40	2.2	75.63	76.00	6.8	29,303	0.02%
2019/09/12	3	75.63	23	75.79	76.00	-20	29,068	-0.07%
2019/09/11	3	74.57	4	75.02	74.50	-1	28,869	0.00%
2019/09/10	6	74.08	4	73.93	74.10	2	28,884	0.01%
2019/09/09	2	74.75	5	74.92	74.70	-3	29,030	-0.01%
2019/09/06	29	75.41	17.8	75.37	75.00	11.2	29,372	0.04%
2019/09/05	1.5	75.03	9	75.02	74.90	-7.5	29,587	-0.03%
2019/09/04	4.5	74.08	15	74.16	74.30	-10.5	29,815	-0.04%
2019/09/03	10	73.94	1	73.90	73.60	9	29,905	0.03%
2019/09/02	3	73.83	17	74.08	74.00	-14	30,251	-0.05%
2019/08/30	4	73.80	25	73.58	74.20	-21	30,587	-0.07%
2019/08/29	32	71.92	0	0.00	71.90	32	30,724	0.10%
2019/08/28	6	72.22	1	72.20	72.40	5	31,041	0.02%
2019/08/27	17	72.25	3.6	72.16	72.20	13.4	31,307	0.04%
2019/08/26	32.8	71.96	4	71.78	72.00	28.8	31,562	0.09%
2019/08/23	19	73.44	1	73.30	73.30	18	31,812	0.06%
2019/08/22	4	73.70	9	73.99	73.90	-5	32,267	-0.02%
2019/08/21	4.3	73.46	8	73.40	73.50	-3.8	34,158	-0.01%
2019/08/20	3	72.43	1	72.60	72.40	2	34,127	0.01%
2019/08/19	2	72.40	3.3	72.54	72.40	-1.3	34,491	0.00%
2019/08/16	61	71.46	42	72.00	72.00	19	35,197	0.05%
2019/08/15	19.5	71.78	11	71.62	71.60	8.5	35,147	0.02%
2019/08/14	20	72.95	2.2	73.36	72.60	17.8	35,268	0.05%
2019/08/13	1	73.10	1	73.80	72.90	0	35,218	0.00%
2019/08/12	7	73.30	12.4	74.03	73.70	-5.4	35,749	-0.02%
2019/08/08	6	73.15	1	73.50	73.10	5	36,472	0.01%
2019/08/07	17	73.28	3	73.23	72.90	14	37,306	0.04%
2019/08/06	9	72.47	7	72.67	73.30	2	37,843	0.01%
2019/08/05	29	73.40	8	72.93	72.80	21	37,786	0.06%
2019/08/02	23	75.91	3	75.63	75.50	20	37,404	0.05%
2019/08/01	36	77.98	4	78.10	77.90	32	37,162	0.09%
2019/07/31	1.2	78.43	2	78.20	78.60	-0.8	37,041	0.00%
2019/07/30	4	77.75	5	78.00	77.80	-1	37,167	0.00%
2019/07/29	7	78.21	1	78.20	78.40	6	37,511	0.02%
2019/07/26	17	78.43	15	78.67	78.40	2	37,626	0.01%
2019/07/25	16.2	78.55	3	78.53	78.60	13.2	37,671	0.04%
2019/07/24	17.2	81.29	15	81.26	81.30	2.2	37,192	0.01%
2019/07/23	9	80.93	15	80.72	80.90	-6	36,534	-0.02%
2019/07/22	14.1	80.21	24	80.40	80.60	-9.9	36,414	-0.03%
2019/07/19	7.2	79.57	1	80.40	79.30	6.2	36,308	0.02%
2019/07/18	1.1	79.46	1.6	79.23	79.00	-0.5	36,773	0.00%
2019/07/17	8.3	79.56	10	79.73	79.30	-1.7	37,533	0.00%
2019/07/16	5	79.86	42	79.65	80.00	-37	37,702	-0.10%
2019/07/15	24	76.88	27	77.33	78.10	-3	38,121	-0.01%
2019/07/12	24.1	77.74	3	77.73	77.60	21.1	40,175	0.05%
2019/07/11	0	0.00	6.8	78.48	78.20	-6.8	41,245	-0.02%
2019/07/10	2	77.90	30	78.30	77.90	-28	42,238	-0.07%
2019/07/09	10	78.23	0	0.00	77.90	10	43,101	0.02%
2019/07/08	2	78.80	7	78.74	79.00	-5	43,727	-0.01%
2019/07/05	2.2	77.93	0	0.00	78.20	2.2	44,148	0.00%
2019/07/04	15	77.89	0	0.00	77.70	15	44,538	0.03%
2019/07/03	65.1	78.04	5	77.64	77.50	60.1	44,768	0.13%
2019/07/02	9	79.10	9	79.14	79.10	0	45,091	0.00%
2019/07/01	7	79.16	51	78.98	79.40	-44	45,435	-0.10%
2019/06/28	9	77.63	4	77.73	77.40	5	46,469	0.01%
2019/06/27	0	0.00	12.8	77.51	77.40	-12.8	48,925	-0.03%
2019/06/26	37.1	76.27	4.3	76.42	76.30	32.8	49,037	0.07%
2019/06/25	6.2	76.88	4	76.33	76.40	2.2	48,862	0.00%
2019/06/24	20.6	76.49	31.6	76.13	77.10	-11	48,644	-0.02%
2019/06/21	34	77.74	41	78.15	76.80	-7	48,291	-0.01%
2019/06/20	15.3	77.20	3	77.63	77.70	12.3	47,665	0.03%
2019/06/19	11	76.79	18.8	76.94	77.20	-7.8	47,481	-0.02%
2019/06/18	13	76.15	4	76.18	75.90	9	46,966	0.02%
2019/06/17	3	75.90	2	76.10	76.40	1	46,586	0.00%
2019/06/14	9	74.84	36	74.81	75.10	-27	46,296	-0.06%
2019/06/13	14	74.03	4	74.15	74.20	10	45,938	0.02%
2019/06/12	15	72.40	6	73.03	73.70	9	45,892	0.02%
2019/06/11	2.3	72.15	3	72.43	72.40	-0.7	45,480	0.00%
2019/06/10	5.1	71.96	5	71.88	72.10	0.1	45,277	0.00%
2019/06/06	15.6	71.16	6.8	71.19	71.10	8.8	44,971	0.02%
2019/06/05	30.4	71.61	6	71.70	71.00	24.4	44,606	0.05%
2019/06/04	32	72.18	8	71.98	71.80	24	44,249	0.05%
2019/06/03	8.8	73.00	4	72.85	73.40	4.8	43,903	0.01%
2019/05/31	17	74.12	6	74.42	73.90	11	43,607	0.03%
2019/05/30	13	72.91	7	73.19	73.40	6	42,989	0.01%
2019/05/29	22.2	70.35	7	70.91	72.20	15.2	42,844	0.04%
2019/05/28	18.2	71.43	3.2	71.60	71.20	15	42,521	0.04%
2019/05/27	20	71.53	6	71.53	71.40	14	40,574	0.03%
2019/05/24	17.2	71.82	7	71.56	71.40	10.2	40,541	0.03%
2019/05/23	25.6	71.83	7	71.61	71.50	18.6	40,262	0.05%
2019/05/22	17.2	74.17	12	74.44	74.00	5.2	39,723	0.01%
2019/05/21	20	74.96	11	74.73	75.00	9	39,988	0.02%
2019/05/20	15.2	75.07	15.4	75.41	75.00	-0.2	39,825	0.00%
2019/05/17	20.2	75.27	14	74.76	74.70	6.2	39,707	0.02%
2019/05/16	30.4	77.27	7	76.86	75.90	23.4	39,278	0.06%
2019/05/15	27.7	77.84	10.7	77.96	77.80	17	38,512	0.04%
2019/05/14	24	79.51	12	79.38	79.70	12	37,886	0.03%
2019/05/13	88	82.05	65.6	82.17	81.20	22.4	37,563	0.06%
2019/05/10	12.4	84.27	10	83.66	83.70	2.4	37,575	0.01%
2019/05/09	9	84.90	22	84.88	84.30	-13	37,560	-0.03%
2019/05/08	9.2	85.76	3.1	85.77	85.90	6.1	37,350	0.02%
2019/05/07	1	86.70	17.1	86.76	86.60	-16.1	37,276	-0.04%
2019/05/06	73.1	85.72	8	85.05	84.90	65.1	37,269	0.17%
2019/05/03	20	87.23	15.8	87.83	88.20	4.2	36,812	0.01%
2019/05/02	4	86.58	7	86.73	86.90	-3	36,616	-0.01%
2019/04/30	8.2	86.79	66	87.14	86.90	-57.8	36,365	-0.16%
2019/04/29	19	87.96	10	87.82	87.80	9	36,026	0.02%
2019/04/26	28.8	87.00	23	87.35	87.40	5.8	35,703	0.02%
2019/04/25	11.1	86.21	4	87.03	86.80	7.1	35,423	0.02%
2019/04/24	49.5	87.66	46.8	87.59	86.90	2.7	35,170	0.01%
2019/04/23	16.4	87.57	11	87.72	88.30	5.4	34,864	0.02%
2019/04/22	58.3	88.04	44.3	88.27	87.80	14	34,003	0.04%
2019/04/19	46.3	90.17	68	89.47	88.90	-21.7	33,706	-0.06%
2019/04/18	79	94.01	142	94.08	91.60	-63	32,619	-0.19%	大賣/
2019/04/17	33	91.91	81.9	91.56	91.80	-48.9	30,553	-0.16%
2019/04/16	34	90.22	22.6	90.85	89.90	11.4	29,346	0.04%
2019/04/15	17.1	88.86	20.8	88.65	89.30	-3.7	28,411	-0.01%
2019/04/12	4	86.08	68.8	86.01	86.50	-64.8	27,828	-0.23%
2019/04/11	8	83.86	3	84.30	83.80	5	27,456	0.02%
2019/04/10	0.1	82.70	9	82.91	83.00	-8.9	26,990	-0.03%
2019/04/09	13.2	82.43	3.4	82.50	82.50	9.8	26,686	0.04%
2019/04/08	6.4	82.53	8.1	82.72	82.40	-1.7	26,501	-0.01%
2019/04/03	37	81.37	19	81.47	81.90	18	25,825	0.07%
2019/04/02	55.2	82.40	170	82.07	82.00	-114.9	25,304	-0.45%	大賣/鉅額交易
2019/04/01	153	80.05	185.6	79.62	80.80	-32.6	23,838	-0.14%	大買/大賣/
2019/03/29	1	72.50	25	73.16	73.50	-24	21,133	-0.11%
2019/03/28	7.1	71.66	5	71.74	71.80	2.1	21,058	0.01%
2019/03/27	3	71.87	5	72.00	71.90	-2	21,359	-0.01%
2019/03/26	5.1	71.61	2	71.60	71.80	3.1	21,516	0.01%
2019/03/25	7.6	71.39	5.4	71.43	71.20	2.2	21,784	0.01%
2019/03/22	6	72.98	7.3	72.68	73.00	-1.3	21,732	-0.01%
2019/03/21	4.4	72.95	20.9	72.95	73.00	-16.5	21,996	-0.07%
2019/03/20	2.1	72.20	11.9	72.11	72.40	-9.8	22,458	-0.04%
2019/03/19	2.2	72.27	2	71.90	72.30	0.2	23,024	0.00%
2019/03/18	10	71.20	86	71.22	72.00	-76	23,226	-0.33%
2019/03/15	6	70.68	3	70.73	70.60	3	23,470	0.01%
2019/03/14	1	70.70	6.1	70.90	71.10	-5.1	23,311	-0.02%
2019/03/13	6.6	70.94	1	71.00	70.70	5.6	24,214	0.02%
2019/03/12	3	71.03	4	71.25	71.20	-1	24,353	0.00%
2019/03/11	8	70.43	4	70.65	70.40	4	24,453	0.02%
2019/03/08	13	70.80	0	0.00	70.70	13	24,916	0.05%
2019/03/07	5.3	71.78	7	71.99	71.60	-1.7	25,765	-0.01%
2019/03/06	3	72.33	1	72.50	72.50	2	26,193	0.01%
2019/03/05	1	71.30	2	71.80	71.90	-1	26,787	0.00%
2019/03/04	7.4	72.04	7.3	72.01	72.20	0.1	26,928	0.00%
2019/02/27	10	72.77	3	72.53	72.70	7	26,754	0.03%
2019/02/26	4	73.25	6	73.20	72.80	-2	26,722	-0.01%
2019/02/25	4.3	73.24	16	73.16	73.40	-11.7	26,937	-0.04%
2019/02/22	4.4	73.41	8	73.04	73.50	-3.6	27,267	-0.01%
2019/02/21	6	73.20	12.4	73.67	73.80	-6.4	27,552	-0.02%
2019/02/20	2.5	72.64	16	73.24	73.20	-13.5	27,545	-0.05%
2019/02/19	0.9	72.00	13	71.86	72.00	-12.1	27,169	-0.04%
2019/02/18	1	70.90	10.1	71.20	71.00	-9.1	27,351	-0.03%
2019/02/15	241.1	70.77	2	70.40	70.30	239.1	27,533	0.87%	大買/鉅額交易
2019/02/14	3	71.77	6.7	71.62	71.40	-3.7	27,638	-0.01%
2019/02/13	15.8	72.21	5	72.36	72.00	10.8	27,733	0.04%
2019/02/12	0	0.00	27	71.79	72.00	-27	27,694	-0.10%
2019/02/11	5	70.74	20.2	70.58	69.90	-15.2	27,543	-0.06%
2019/01/30	22	69.91	16.6	70.26	70.00	5.4	27,311	0.02%
2019/01/29	9	69.91	0	0.00	69.90	9	27,329	0.03%
2019/01/28	4	70.80	3.9	70.78	70.80	0.1	27,288	0.00%
2019/01/25	0	0.00	10	70.71	70.70	-10	27,511	-0.04%
2019/01/24	1.1	69.91	2	70.00	70.00	-0.9	27,455	0.00%
2019/01/23	3	69.80	0.1	69.90	69.70	2.9	27,740	0.01%
2019/01/22	1.3	70.66	5	71.12	70.70	-3.8	27,933	-0.01%
2019/01/21	0	0.00	5	71.10	71.20	-5	28,393	-0.02%
2019/01/18	2	70.60	4	70.58	70.80	-2	29,728	-0.01%
2019/01/17	4.2	70.63	2	70.60	70.40	2.2	30,927	0.01%
2019/01/16	0.3	70.20	0	0.00	70.20	0.3	31,610	0.00%
2019/01/15	1	70.30	12.3	70.34	70.30	-11.3	31,959	-0.04%
2019/01/14	0	0.00	7.5	69.25	68.70	-7.5	32,168	-0.02%
2019/01/11	3.1	69.63	2	69.80	69.40	1.1	33,547	0.00%
2019/01/10	12	69.29	6	69.23	69.30	6	33,515	0.02%
2019/01/09	11	69.89	7	69.76	69.90	4	33,515	0.01%
2019/01/08	2	68.40	10.3	68.91	68.60	-8.3	33,510	-0.02%
2019/01/07	3.5	69.04	16	68.92	69.30	-12.5	33,710	-0.04%
2019/01/04	19.2	67.41	50.3	67.50	67.60	-31.1	33,606	-0.09%
2019/01/03	39	68.87	4	68.95	68.90	35	33,646	0.10%
2019/01/02	5.1	70.71	5.6	70.13	70.10	-0.5	33,501	0.00%
2018/12/28	12.6	70.93	2	71.00	70.80	10.6	33,856	0.03%
2018/12/27	0.4	70.80	3	71.23	70.80	-2.6	34,100	-0.01%
2018/12/26	1.2	70.47	1	70.20	70.20	0.2	34,354	0.00%
2018/12/25	2.4	70.37	1	70.40	70.70	1.4	34,538	0.00%
2018/12/24	0	0.00	2	71.30	71.40	-2	35,126	-0.01%
2018/12/22	0.5	70.90	88	71.03	70.90	-87.5	35,373	-0.25%
2018/12/21	6	70.62	1	71.40	71.40	5	35,779	0.01%
2018/12/20	0.1	71.50	126	71.94	71.50	-125.9	35,804	-0.35%	大賣/鉅額交易
2018/12/19	3	71.37	1.3	71.37	71.80	1.7	35,643	0.00%
2018/12/18	62	70.20	0	0.00	70.80	62	35,873	0.17%
2018/12/17	1.8	71.63	9	71.62	71.10	-7.2	36,093	-0.02%
2018/12/14	12.1	71.96	1	71.50	71.50	11.1	36,528	0.03%
2018/12/13	11.2	72.35	50	72.05	73.00	-38.8	36,813	-0.11%
2018/12/12	18.1	70.86	58.9	70.71	71.20	-40.8	37,341	-0.11%
2018/12/11	7.2	68.50	0.2	68.90	68.40	7	37,568	0.02%
2018/12/10	189.4	67.79	0.4	68.20	67.70	189	37,759	0.50%	大買/鉅額交易
2018/12/07	63.1	69.44	7	69.44	69.10	56.1	37,568	0.15%
2018/12/06	47	69.29	1	69.70	69.00	46	37,365	0.12%
2018/12/05	9.1	71.92	1	72.30	71.60	8.1	36,597	0.02%
2018/12/04	4.6	73.70	4.5	73.63	73.40	0.1	36,922	0.00%
2018/12/03	10	73.73	12	73.96	74.00	-2	36,977	-0.01%
2018/11/30	7	72.79	17	73.37	71.90	-10	36,598	-0.03%
2018/11/29	5	72.76	16	73.51	72.40	-11	35,692	-0.03%
2018/11/28	16	72.32	35	72.29	73.10	-19	35,289	-0.05%
2018/11/27	11.1	70.60	17	70.65	70.70	-5.9	34,839	-0.02%
2018/11/26	5.5	71.23	111.7	70.92	71.00	-106.2	34,800	-0.31%	大賣/鉅額交易
2018/11/23	11.2	69.96	61	70.09	70.00	-49.9	34,663	-0.14%
2018/11/22	24.4	69.94	27	70.00	69.50	-2.6	34,653	-0.01%
2018/11/21	195.3	69.95	6	70.07	70.60	189.3	34,466	0.55%	大買/鉅額交易
2018/11/20	37.2	71.22	9	72.02	71.00	28.2	34,147	0.08%
2018/11/19	5.4	73.43	0.8	73.60	73.40	4.6	33,901	0.01%
2018/11/16	4.8	74.31	3	74.20	74.30	1.8	34,199	0.01%
2018/11/15	16.2	72.96	11	73.78	74.50	5.2	35,037	0.01%
2018/11/14	19	73.97	7.5	74.08	73.30	11.5	34,998	0.03%
2018/11/13	3	74.47	17	74.28	74.40	-14	34,972	-0.04%
2018/11/12	7	76.24	0.2	76.30	76.20	6.8	34,899	0.02%
2018/11/09	18.2	75.70	50	75.91	76.10	-31.8	35,101	-0.09%
2018/11/08	13	77.70	3	76.77	76.60	10	35,138	0.03%
2018/11/07	7.5	77.91	8.2	77.78	77.90	-0.7	35,022	0.00%
2018/11/06	8.5	78.01	2	78.35	77.30	6.5	35,016	0.02%
2018/11/05	5.1	80.33	4.9	79.84	80.00	0.2	35,081	0.00%
2018/11/02	15.6	80.33	23	80.17	81.00	-7.4	35,222	-0.02%
2018/11/01	1.2	79.15	9	79.71	79.90	-7.8	35,105	-0.02%
2018/10/31	2.7	78.58	16.9	78.39	78.80	-14.2	35,267	-0.04%
2018/10/30	20	76.27	42	76.21	76.40	-22	35,030	-0.06%
2018/10/29	68	76.30	54.3	77.22	75.50	13.8	35,063	0.04%
2018/10/26	88.9	77.27	94.4	78.15	76.20	-5.5	35,074	-0.02%
2018/10/17	182.2	70.25	25	70.28	68.10	157.2	34,592	0.45%	大買/鉅額交易
2018/10/16	25.2	70.08	20.4	70.14	70.40	4.8	33,758	0.01%
2018/10/15	58.4	70.61	59	70.96	70.50	-0.6	33,489	0.00%
2018/10/12	36.3	70.85	43	71.20	71.90	-6.7	33,508	-0.02%
2018/10/11	151.8	70.56	23	70.81	70.10	128.8	33,512	0.38%	大買/鉅額交易
2018/10/09	4.1	75.65	1	75.70	75.30	3.1	32,293	0.01%
2018/10/08	18	75.53	8.2	75.57	75.50	9.8	32,342	0.03%
2018/10/05	31	75.76	30	75.67	75.60	1	32,631	0.00%
2018/10/04	16.3	76.60	10	76.93	76.20	6.3	32,542	0.02%
2018/10/03	5	77.76	1.3	77.85	77.80	3.7	32,668	0.01%
2018/10/02	51.2	79.01	12.3	78.21	78.10	38.9	32,896	0.12%
2018/10/01	6	80.02	36	80.13	79.90	-30	32,641	-0.09%
2018/09/28	10.1	79.07	29	78.94	79.20	-18.9	32,840	-0.06%
2018/09/27	11	77.55	30.3	78.11	78.70	-19.3	32,499	-0.06%
2018/09/26	3	77.40	40	77.49	77.30	-37	32,279	-0.11%
2018/09/25	2	75.95	2	76.10	76.10	0	32,142	0.00%
2018/09/21	12	75.43	5	75.78	75.80	7	32,370	0.02%
2018/09/20	24	75.61	6	75.30	75.60	18	32,265	0.06%
2018/09/19	12.2	76.11	1.6	76.25	76.40	10.5	32,294	0.03%
2018/09/18	321.4	76.20	3	76.33	75.80	318.4	32,335	0.98%	大買/鉅額交易
2018/09/17	4	77.88	1	77.80	77.80	3	32,456	0.01%
2018/09/14	6	77.68	8	77.24	77.90	-2	32,799	-0.01%
2018/09/13	7.2	76.44	16	76.70	76.00	-8.8	32,828	-0.03%
2018/09/12	22	77.65	18.5	77.47	77.00	3.5	32,740	0.01%
2018/09/11	41	76.77	20	77.19	77.70	21	32,803	0.06%
2018/09/10	61	75.41	78.1	75.36	75.10	-17.1	33,096	-0.05%
2018/09/07	72	77.99	72	77.93	77.70	0	32,715	0.00%
2018/09/06	64	79.41	5	79.28	79.30	59	32,743	0.18%
2018/09/05	11.5	80.17	0	0.00	80.10	11.5	32,558	0.04%
2018/09/04	18.2	80.14	2	80.30	80.10	16.2	32,939	0.05%
2018/09/03	14.6	80.19	3	80.23	80.10	11.6	33,317	0.03%
2018/08/31	33	80.49	1	80.50	80.50	32	34,592	0.09%
2018/08/30	8	81.10	2	81.05	80.90	6	35,372	0.02%
2018/08/29	5.2	81.25	41.3	81.23	81.40	-36.1	35,704	-0.10%
2018/08/28	36.1	81.21	30	81.40	81.20	6.1	35,877	0.02%
2018/08/27	14.5	80.99	2.9	81.09	81.00	11.6	36,077	0.03%
2018/08/24	32	80.70	2	80.90	81.10	30	36,106	0.08%
2018/08/23	4	81.23	35.3	81.74	81.80	-31.3	37,143	-0.08%
2018/08/22	2	81.60	4.3	81.57	81.70	-2.3	37,444	-0.01%
2018/08/21	109	81.01	2	81.15	81.00	107	37,825	0.28%	大買/鉅額交易
2018/08/20	34	81.29	5	81.16	81.00	29	38,555	0.08%
2018/08/17	11	81.75	6	81.48	81.10	5	39,047	0.01%
2018/08/16	6.3	81.12	13	81.52	81.20	-6.7	39,033	-0.02%
2018/08/15	17	80.62	15	80.59	81.10	2	38,932	0.01%
2018/08/14	39	81.78	312	81.42	81.30	-273	38,576	-0.71%	大賣/鉅額交易
2018/08/13	24	84.37	10	85.24	83.80	14	37,744	0.04%
2018/08/10	0	0.00	8.3	85.88	85.90	-8.3	37,559	-0.02%
2018/08/09	0	0.00	11.5	85.35	85.20	-11.5	37,496	-0.03%
2018/08/08	3	84.70	28	84.84	85.00	-25	37,984	-0.07%
2018/08/07	1	84.40	4.1	84.81	84.40	-3.1	38,653	-0.01%
2018/08/06	0.4	84.50	17	84.62	84.60	-16.6	40,277	-0.04%
2018/08/03	7	83.51	0	0.00	83.80	7	40,685	0.02%
2018/08/02	21	83.21	7	84.17	82.80	14	40,725	0.03%
2018/08/01	4	84.05	14	84.01	84.10	-10	40,747	-0.02%
2018/07/31	13	83.52	0	0.00	83.80	13	40,718	0.03%
2018/07/30	0.1	84.00	13.7	83.91	84.20	-13.6	40,734	-0.03%
2018/07/27	6	83.25	10	83.44	83.20	-4	40,533	-0.01%
2018/07/26	13	82.45	15.3	82.64	83.50	-2.3	40,985	-0.01%
2018/07/25	32	82.77	4.5	82.86	82.70	27.6	41,156	0.07%
2018/07/24	9.1	85.29	38	85.43	85.20	-28.9	41,023	-0.07%
2018/07/23	8	85.35	32	85.39	85.50	-24	40,405	-0.06%
2018/07/20	4.1	85.18	16	84.96	85.30	-11.9	40,448	-0.03%
2018/07/19	1	84.90	34	84.92	85.20	-33	40,634	-0.08%
2018/07/18	8	83.95	32.1	84.14	84.10	-24.1	41,177	-0.06%
2018/07/17	2	82.90	9	83.01	82.90	-7	41,148	-0.02%
2018/07/16	6	83.15	5	83.08	82.80	1	41,273	0.00%
2018/07/13	6.1	82.54	25.3	82.36	82.90	-19.3	42,018	-0.05%
2018/07/12	8.1	81.23	0	0.00	81.20	8.1	42,639	0.02%
2018/07/11	2	81.35	8.1	81.53	81.60	-6.1	42,885	-0.01%
2018/07/10	13	80.49	0	0.00	80.50	13	42,680	0.03%
2018/07/09	8	81.00	0	0.00	80.80	8	42,584	0.02%
2018/07/06	112	80.50	3	80.50	80.50	109	42,830	0.25%	大買/鉅額交易
2018/07/05	6	81.30	3.8	81.38	81.20	2.2	42,840	0.01%
2018/07/04	1.3	81.32	6	81.05	81.60	-4.7	43,143	-0.01%
2018/07/03	34.1	80.97	8	80.71	80.70	26.1	43,802	0.06%
2018/07/02	13.9	81.98	23	81.69	81.00	-9.1	44,386	-0.02%
2018/06/29	16.1	81.52	25	82.61	83.20	-8.9	44,722	-0.02%
2018/06/28	11	80.64	1	80.50	80.50	10	46,328	0.02%
2018/06/27	38	81.12	2.1	81.25	80.90	35.9	46,430	0.08%
2018/06/26	122	80.65	20	80.76	81.00	102	46,386	0.22%	大買/鉅額交易
2018/06/25	65	81.94	2	81.75	81.50	63	46,072	0.14%
2018/06/22	88	82.04	0.5	82.70	82.30	87.5	45,973	0.19%
2018/06/21	21.2	82.93	1	82.80	82.70	20.2	45,954	0.04%
2018/06/20	31	82.38	4	83.10	83.00	27	46,402	0.06%
2018/06/19	47	83.35	0	0.00	83.00	47	46,024	0.10%
2018/06/15	35	84.73	0	0.00	85.00	35	45,391	0.08%
2018/06/14	23	85.84	52.7	86.44	85.50	-29.7	44,934	-0.07%
2018/06/13	5	87.80	18.2	87.75	87.80	-13.2	44,377	-0.03%
2018/06/12	17.1	87.81	6	87.57	87.70	11.1	45,087	0.02%
2018/06/11	6.1	87.60	39.4	87.97	87.40	-33.3	45,024	-0.07%
2018/06/08	51	89.72	26.1	89.11	88.30	24.9	45,184	0.06%
2018/06/07	51	89.77	74	90.32	91.20	-23	44,916	-0.05%
2018/06/06	15	88.83	16.7	88.94	89.10	-1.7	44,888	0.00%
2018/06/05	12	87.88	10	88.20	88.10	2	45,553	0.00%
2018/06/04	6.4	87.69	7.1	87.80	87.80	-0.7	45,573	0.00%
2018/06/01	14	86.47	4	86.43	86.60	10	45,724	0.02%
2018/05/31	30	86.53	11.3	87.17	85.70	18.7	45,907	0.04%
2018/05/30	20.1	87.05	23	87.30	87.40	-2.9	45,020	-0.01%
2018/05/29	9	87.74	17.1	88.20	87.60	-8.1	44,829	-0.02%
2018/05/28	13	88.72	51	88.60	88.80	-38	44,821	-0.08%
2018/05/25	24	85.49	49.9	86.34	86.50	-25.9	44,419	-0.06%
2018/05/24	19.1	84.06	2	84.10	84.10	17.1	44,188	0.04%
2018/05/23	0	0.00	2.3	84.34	83.60	-2.3	44,702	-0.01%
2018/05/22	25.1	84.27	3.1	84.27	84.00	22.1	45,124	0.05%
2018/05/21	9	84.97	6	85.07	85.00	3	45,700	0.01%
2018/05/18	9.1	84.20	8.9	84.14	83.90	0.2	46,339	0.00%
2018/05/17	21.2	85.06	21	85.08	84.20	0.2	47,022	0.00%
2018/05/16	54.3	84.68	3	84.53	84.60	51.3	47,215	0.11%
2018/05/15	44.5	87.14	31.5	87.43	86.00	13	47,488	0.03%
2018/05/14	99.3	88.96	105.4	89.17	89.00	-6.1	48,662	-0.01%	大賣/
2018/05/11	28	84.57	53	84.50	85.00	-25	47,388	-0.05%
2018/05/10	6.2	82.48	22	82.46	82.90	-15.8	47,391	-0.03%
2018/05/09	36	82.19	6	82.05	81.80	30	47,644	0.06%
2018/05/08	5.5	81.96	10	82.23	82.60	-4.5	48,053	-0.01%
2018/05/07	20	81.41	36	81.59	81.60	-16	48,209	-0.03%
2018/05/04	13	80.45	4.1	80.68	80.40	9	48,519	0.02%
2018/05/03	58.6	80.31	22	80.48	80.10	36.6	48,855	0.07%
2018/05/02	14.1	82.53	3	82.73	81.80	11.1	48,950	0.02%
2018/04/30	5	82.66	27.5	82.20	82.90	-22.5	49,029	-0.05%
2018/04/27	24	81.26	14	81.11	81.50	10	49,363	0.02%
2018/04/26	17.9	80.85	11	80.95	80.60	6.9	49,915	0.01%
2018/04/25	59	80.04	39	79.88	80.40	20	50,957	0.04%
2018/04/24	67	81.26	50.4	81.16	80.60	16.6	51,057	0.03%
2018/04/23	44.1	83.19	38	83.60	83.00	6.1	50,484	0.01%
2018/04/20	24	83.91	25.1	84.04	84.00	-1.1	50,371	0.00%
2018/04/19	46.5	84.16	36	84.38	85.00	10.5	50,547	0.02%
2018/04/18	81.1	85.47	17	85.11	84.80	64.1	50,204	0.13%
2018/04/17	38.6	86.83	17	86.74	86.50	21.6	50,087	0.04%
2018/04/16	8	87.21	23	87.10	87.60	-15	50,333	-0.03%
2018/04/13	12	87.08	0	0.00	87.00	12	50,506	0.02%
2018/04/12	14	86.99	4	87.10	86.80	10	50,851	0.02%
2018/04/11	44.2	88.28	28	88.55	87.30	16.2	51,181	0.03%
2018/04/10	13	87.08	0	0.00	87.00	13	51,411	0.03%
2018/04/09	20	87.04	4	87.83	87.40	16	51,757	0.03%
2018/04/03	58	87.19	12	87.08	87.20	46	51,281	0.09%
2018/04/02	57	88.39	14	87.73	88.10	43	50,921	0.08%
2018/03/31	132.1	88.92	42	88.96	88.50	90.1	50,680	0.18%	大買/
2018/03/30	22	91.66	9	91.98	91.40	13	48,765	0.03%
2018/03/29	12	90.11	0	0.00	90.00	12	48,632	0.02%
2018/03/28	26	90.42	5	90.26	90.10	21	48,333	0.04%
2018/03/27	58	91.14	7	91.21	91.20	51	48,237	0.11%
2018/03/26	31	89.85	5	90.04	90.20	26	48,082	0.05%
2018/03/23	53	90.70	42.2	90.85	90.40	10.8	48,202	0.02%
2018/03/22	7	92.81	11.5	92.89	92.80	-4.5	48,376	-0.01%
2018/03/21	10	92.43	11	92.52	92.40	-1	48,263	0.00%
2018/03/20	18	92.62	2	92.60	92.60	16	48,615	0.03%
2018/03/19	22.2	92.77	5	93.04	92.90	17.2	48,662	0.04%
2018/03/16	15	93.17	10.7	93.53	92.80	4.3	48,767	0.01%
2018/03/15	13	92.95	132.4	93.47	93.40	-119.4	48,424	-0.25%	大賣/鉅額交易
2018/03/14	61	93.56	29	93.50	93.30	32	48,939	0.07%
2018/03/13	11.1	96.02	29	95.85	95.20	-17.9	48,868	-0.04%
2018/03/12	38.4	93.90	64.6	93.80	94.30	-26.2	48,136	-0.05%
2018/03/09	85.1	91.33	48	91.78	91.90	37.1	48,311	0.08%
2018/03/08	17.3	89.53	13	89.40	89.40	4.3	48,434	0.01%
2018/03/07	28	88.88	19.3	89.40	88.50	8.7	48,600	0.02%
2018/03/06	17	88.19	35	88.37	88.20	-18	49,225	-0.04%
2018/03/05	50.2	87.45	21	87.90	87.00	29.2	49,994	0.06%
2018/03/02	7	87.43	7	87.41	87.80	0	49,680	0.00%
2018/03/01	15.2	87.86	5	88.10	87.90	10.2	49,850	0.02%
2018/02/27	52	89.01	34	88.41	88.10	18	49,752	0.04%
2018/02/26	38.3	89.07	4.3	89.21	88.80	34	49,448	0.07%
2018/02/23	9	88.88	15	88.79	88.90	-6	49,325	-0.01%
2018/02/22	6	87.72	0	0.00	87.90	6	49,530	0.01%
2018/02/21	35.1	88.52	11	88.42	88.20	24.1	49,335	0.05%
2018/02/12	63.1	87.87	7	87.86	87.60	56.1	48,915	0.11%
2018/02/09	46.4	87.16	7	86.59	87.50	39.4	48,743	0.08%
2018/02/08	17.1	89.32	5	89.44	89.00	12.1	48,453	0.02%
2018/02/07	62	90.61	25	90.56	90.00	37	49,905	0.07%
2018/02/06	127.2	89.75	95	90.15	89.20	32.2	49,153	0.07%	大買/
2018/02/05	36	92.98	4	93.00	92.80	32	47,142	0.07%
2018/02/02	19	94.24	37.1	94.74	95.20	-18.1	47,140	-0.04%
2018/02/01	10	93.48	17	93.74	93.50	-7	47,024	-0.01%
2018/01/31	55	92.68	7	92.69	92.20	48	46,756	0.10%
2018/01/30	24	93.80	15	94.07	93.60	9	46,299	0.02%
2018/01/29	14.8	95.08	19	94.71	94.70	-4.2	46,043	-0.01%
2018/01/26	28	95.52	12.2	95.42	95.40	15.8	45,847	0.03%
2018/01/25	25	95.70	22	95.95	95.40	3	45,486	0.01%
2018/01/24	9	96.14	29	95.95	95.90	-20	44,848	-0.04%
2018/01/23	4	95.80	58	96.11	96.90	-54	44,696	-0.12%
2018/01/22	34.5	96.92	24.1	96.95	96.60	10.4	44,513	0.02%
2018/01/19	118	96.09	134.6	95.69	96.90	-16.6	43,848	-0.04%	大買/大賣/
2018/01/18	44	94.33	52	94.50	93.80	-8	42,486	-0.02%
2018/01/17	15	92.96	7	92.96	93.40	8	42,043	0.02%
2018/01/16	27.3	93.37	8.3	93.43	93.40	19	41,887	0.05%
2018/01/15	27	93.06	76	92.97	93.30	-49	41,766	-0.12%
2018/01/12	26	91.87	24	92.23	91.80	2	41,540	0.00%
2018/01/11	242.4	91.79	154	91.55	91.40	88.4	41,459	0.21%	大買/大賣/
2018/01/10	80	90.89	372.4	90.85	90.80	-292.4	40,939	-0.71%	大賣/鉅額交易
2018/01/09	66.2	91.99	25.4	91.80	91.80	40.8	40,640	0.10%
2018/01/08	58.2	91.94	29	91.85	91.80	29.2	40,616	0.07%
2018/01/05	200.9	92.06	190	91.88	93.00	10.9	40,275	0.03%	大買/大賣/
2018/01/04	31.6	92.83	39	92.72	92.60	-7.4	39,996	-0.02%
2018/01/03	78.1	94.47	11	94.42	94.00	67.1	39,819	0.17%
2018/01/02	30.3	95.51	11	95.04	95.00	19.3	39,215	0.05%